From c4958c33a6ccff4f0bf6e667c48d6a2d655a2fe7 Mon Sep 17 00:00:00 2001 From: github-actions Date: Wed, 9 Oct 2024 00:21:40 +0000 Subject: [PATCH] generated --- all/all_tickers.txt | 97 +- amex/amex_full_tickers.json | 2722 ++- amex/amex_tickers.json | 1 - amex/amex_tickers.txt | 1 - nasdaq/nasdaq_full_tickers.json | 37538 +++++++++++++++--------------- nasdaq/nasdaq_tickers.json | 92 +- nasdaq/nasdaq_tickers.txt | 92 +- nyse/nyse_full_tickers.json | 26118 ++++++++++----------- nyse/nyse_tickers.json | 5 +- nyse/nyse_tickers.txt | 6 +- 10 files changed, 33540 insertions(+), 33132 deletions(-) diff --git a/all/all_tickers.txt b/all/all_tickers.txt index 9d21a30a..e6671261 100644 --- a/all/all_tickers.txt +++ b/all/all_tickers.txt @@ -23,6 +23,7 @@ ABL ABLLL ABLLW ABLV +ABLVW ABM ABNB ABOS @@ -122,12 +123,12 @@ AEIS AEM AEMD AENT +AENTW AEO AEON AEP AER AERT -AERTW AES AESI AEVA @@ -141,6 +142,7 @@ AFGC AFGD AFGE AFJK +AFJKR AFL AFMD AFRI @@ -187,7 +189,9 @@ AIHS AILE AILEW AIM +AIMAW AIMD +AIMDW AIN AIO AIOT @@ -239,7 +243,6 @@ ALEC ALEX ALF ALFUU -ALFUW ALG ALGM ALGN @@ -306,6 +309,7 @@ AMLX AMN AMP AMPG +AMPGW AMPH AMPL AMPS @@ -396,6 +400,7 @@ APVO APWC APXI APXIU +APXIW APYX AQB AQMS @@ -433,7 +438,6 @@ ARHS ARI ARIS ARKO -ARKOW ARKR ARL ARLO @@ -524,7 +528,6 @@ ATMC ATMCR ATMCU ATMU -ATMV ATMVR ATNF ATNFW @@ -815,7 +818,6 @@ BKE BKH BKHA BKHAR -BKHAU BKKT BKN BKNG @@ -828,7 +830,9 @@ BKV BKYI BL BLAC +BLACR BLACU +BLACW BLBD BLBX BLCO @@ -839,7 +843,6 @@ BLDP BLDR BLE BLEU -BLEUR BLFS BLFY BLIN @@ -877,6 +880,8 @@ BNED BNGO BNH BNIX +BNIXR +BNIXW BNJ BNL BNOX @@ -888,6 +893,7 @@ BNTC BNTX BNY BNZI +BNZIW BOC BOCN BODI @@ -922,6 +928,8 @@ BPYPO BPYPP BQ BR +BRACR +BRACU BRAG BRBR BRBS @@ -945,7 +953,6 @@ BRN BRNS BRO BROG -BROGW BROS BRSP BRT @@ -962,6 +969,7 @@ BSFC BSIG BSII BSIIU +BSIIW BSL BSLK BSLKW @@ -1037,6 +1045,7 @@ BYFC BYM BYND BYNO +BYNOU BYON BYRN BYSI @@ -1140,11 +1149,11 @@ CCS CCSI CCTG CCTS +CCTSU CCTSW CCU CCZ CDAQ -CDAQU CDAQW CDE CDIO @@ -1161,6 +1170,7 @@ CDRO CDROW CDT CDTG +CDTTW CDTX CDW CDXC @@ -1169,7 +1179,6 @@ CDZI CDZIP CE CEAD -CEADW CECO CEE CEG @@ -1316,7 +1325,6 @@ CLPS CLPT CLRB CLRC -CLRCR CLRO CLS CLSD @@ -1565,7 +1573,6 @@ CUBB CUBE CUBI CUBWU -CUBWW CUE CUK CULP @@ -1682,6 +1689,7 @@ DEA DEC DECA DECAU +DECAW DECK DEI DELL @@ -1722,6 +1730,7 @@ DINO DIOD DIS DIST +DISTR DIT DJCO DJT @@ -1815,11 +1824,11 @@ DTI DTIL DTM DTSQ -DTSQU DTSS DTST DTSTW DTW +DUET DUETW DUK DUKB @@ -1876,6 +1885,7 @@ ECOR ECPG ECVT ECX +ECXWW ED EDAP EDBL @@ -2044,9 +2054,9 @@ ESGR ESGRO ESGRP ESHA +ESHAR ESI ESLA -ESLAW ESLT ESNT ESOA @@ -2121,6 +2131,7 @@ EXAS EXC EXE EXEEL +EXEEW EXEEZ EXEL EXFY @@ -2296,6 +2307,7 @@ FNKO FNLC FNV FNVT +FNVTU FNVTW FNWB FNWD @@ -2428,6 +2440,7 @@ GAP GAQ GASS GATE +GATEU GATEW GATO GATX @@ -2466,6 +2479,8 @@ GDOT GDRX GDS GDST +GDSTR +GDSTU GDTC GDV GDYN @@ -2514,6 +2529,7 @@ GHC GHG GHI GHIX +GHIXU GHIXW GHLD GHM @@ -2539,10 +2555,11 @@ GJO GJP GJR GJS -GJT GKOS GL GLAC +GLACR +GLACU GLAD GLADZ GLBE @@ -2565,7 +2582,6 @@ GLQ GLRE GLSI GLST -GLSTR GLSTU GLT GLTO @@ -2601,6 +2617,7 @@ GNW GO GOCO GODN +GODNR GOEV GOEVW GOF @@ -2680,6 +2697,7 @@ GSMGW GSUN GT GTAC +GTACW GTBP GTE GTEC @@ -2884,6 +2902,7 @@ HTBK HTCO HTCR HTD +HTFB HTFC HTGC HTH @@ -3129,7 +3148,6 @@ IPW IPWR IPX IPXX -IPXXU IPXXW IQ IQI @@ -3181,8 +3199,8 @@ IVAC IVCA IVCAW IVCB -IVCBU IVCP +IVCPW IVDA IVDAW IVP @@ -3192,7 +3210,6 @@ IVVD IVZ IX IXAQ -IXAQW IXHL IZEA IZM @@ -3393,14 +3410,12 @@ KUKE KULR KURA KVAC -KVACU KVACW KVHI KVUE KVYO KW KWE -KWESW KWR KXIN KYMR @@ -3526,7 +3541,6 @@ LITM LIVE LIVN LIXT -LIXTW LKCO LKFN LKQ @@ -3569,6 +3583,7 @@ LOW LPA LPAA LPAAU +LPBBU LPCN LPG LPL @@ -3670,6 +3685,7 @@ MARA MARPS MARX MARXR +MARXU MAS MASI MASS @@ -3704,7 +3720,6 @@ MC MCAA MCAG MCAGR -MCAGU MCB MCBS MCD @@ -3814,8 +3829,6 @@ MIR MIRA MIRM MIST -MITA -MITAW MITK MITN MITP @@ -3824,6 +3837,7 @@ MITT MIY MKC MKDW +MKDWW MKFG MKL MKSI @@ -4068,9 +4082,9 @@ NCLH NCMI NCNA NCNC -NCNCW NCNO NCPL +NCPLW NCRA NCSM NCTY @@ -4093,12 +4107,13 @@ NEO NEOG NEON NEOV -NEOVW NEP NEPH NERV NET NETD +NETDU +NETDW NEU NEUE NEWP @@ -4164,6 +4179,7 @@ NMFC NMFCZ NMG NMHI +NMHIW NMI NMIH NML @@ -4260,7 +4276,6 @@ NTZ NU NUE NUKK -NUKKW NURO NUS NUTX @@ -4317,7 +4332,6 @@ NXDT NXE NXG NXGL -NXGLW NXJ NXL NXLIW @@ -4350,6 +4364,7 @@ OABIW OAK OAKU OAKUR +OAKUW OB OBDC OBDE @@ -4390,6 +4405,7 @@ OFG OFIX OFLX OFS +OFSSH OGE OGEN OGI @@ -4722,6 +4738,7 @@ PLD PLG PLL PLMJ +PLMJU PLMJW PLMR PLNT @@ -4811,11 +4828,13 @@ PRKS PRLB PRLD PRLH +PRLHU PRM PRME PRMW PRO PROC +PROCW PROF PROK PROP @@ -4919,6 +4938,7 @@ QNCX QNRX QNST QNTM +QOMOW QQQX QRHC QRTEA @@ -5033,7 +5053,6 @@ RF RFAC RFAI RFAIR -RFAIU RFI RFIL RFL @@ -5111,7 +5130,6 @@ RNAC RNAZ RNG RNGR -RNLX RNP RNR RNST @@ -5362,6 +5380,7 @@ SHCRW SHEL SHEN SHFS +SHFSW SHG SHIM SHIP @@ -5409,10 +5428,10 @@ SJT SJW SKE SKGR -SKGRU SKGRW SKIL SKIN +SKK SKLZ SKM SKT @@ -5510,6 +5529,7 @@ SNX SNY SO SOAR +SOBO SOBR SOC SOFI @@ -5517,6 +5537,7 @@ SOGP SOHO SOHOB SOHON +SOHOO SOHU SOJC SOJD @@ -5807,6 +5828,7 @@ TEO TER TERN TETE +TETEW TEVA TEX TFC @@ -5819,6 +5841,8 @@ TFSA TFSL TFX TG +TGAA +TGAAW TGB TGI TGL @@ -5865,6 +5889,7 @@ TKR TLF TLGY TLGYU +TLGYW TLK TLN TLPH @@ -5886,6 +5911,7 @@ TMP TMQ TMTC TMTCR +TMTCU TMUS TNC TNDM @@ -5966,7 +5992,6 @@ TRUP TRV TRVG TRVI -TRVN TRX TS TSAT @@ -6038,7 +6063,6 @@ UAA UAL UAMY UAN -UAVS UBCP UBER UBFO @@ -6193,7 +6217,6 @@ VGAS VGASW VGI VGM -VGR VGZ VHC VHI @@ -6277,12 +6300,11 @@ VRTS VRTX VS VSAC -VSACW +VSACU VSAT VSCO VSEC VSEE -VSEEW VSH VSME VSSYW @@ -6299,7 +6321,6 @@ VTGN VTLE VTMX VTN -VTNR VTOL VTR VTRS @@ -6328,12 +6349,14 @@ WAFDP WAFU WAL WALD +WALDW WASH WAT WATT WAVE WAVS WAVSU +WAVSW WAY WB WBA diff --git a/amex/amex_full_tickers.json b/amex/amex_full_tickers.json index c9ff4cc4..fe1efc4f 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": "$41.43", - "netchange": "-0.69", - "pctchange": "-1.638%", - "volume": "6764", - "marketCap": "153082441.00", + "lastsale": "$42.44", + "netchange": "1.01", + "pctchange": "2.438%", + "volume": "7467", + "marketCap": "156814357.00", "country": "United States", "ipoyear": "1988", "industry": "Industrial Machinery/Components", @@ -16,11 +16,11 @@ { "symbol": "ADRT", "name": "Ault Disruptive Technologies Corporation Common Stock", - "lastsale": "$11.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "393", - "marketCap": "163156250.00", + "lastsale": "$11.48", + "netchange": "0.13", + "pctchange": "1.145%", + "volume": "3560", + "marketCap": "165025000.00", "country": "", "ipoyear": "2022", "industry": "Blank Checks", @@ -30,11 +30,11 @@ { "symbol": "AE", "name": "Adams Resources & Energy Inc. Common Stock", - "lastsale": "$27.51", - "netchange": "-0.01", - "pctchange": "-0.036%", - "volume": "8264", - "marketCap": "70637427.00", + "lastsale": "$27.48", + "netchange": "-0.03", + "pctchange": "-0.109%", + "volume": "1930", + "marketCap": "70560396.00", "country": "United States", "ipoyear": "1980", "industry": "Oil Refining/Marketing", @@ -44,11 +44,11 @@ { "symbol": "AEF", "name": "abrdn Emerging Markets Equity Income Fund Inc. Common Stock", - "lastsale": "$5.84", - "netchange": "0.04", - "pctchange": "0.69%", - "volume": "80317", - "marketCap": "626997000.00", + "lastsale": "$5.69", + "netchange": "-0.15", + "pctchange": "-2.568%", + "volume": "90580", + "marketCap": "610892625.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -58,11 +58,11 @@ { "symbol": "AEON", "name": "AEON Biopharma Inc. Class A Common Stock", - "lastsale": "$1.50", - "netchange": "0.29", - "pctchange": "23.967%", - "volume": "730487", - "marketCap": "59283357.00", + "lastsale": "$1.44", + "netchange": "-0.06", + "pctchange": "-4.00%", + "volume": "476629", + "marketCap": "56912023.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -72,11 +72,11 @@ { "symbol": "AIM", "name": "AIM ImmunoTech Inc. Common Stock", - "lastsale": "$0.2689", - "netchange": "0.0054", - "pctchange": "2.049%", - "volume": "403861", - "marketCap": "15364053.00", + "lastsale": "$0.262", + "netchange": "-0.0069", + "pctchange": "-2.566%", + "volume": "264896", + "marketCap": "14969810.00", "country": "United States", "ipoyear": "1997", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -86,11 +86,11 @@ { "symbol": "AIRI", "name": "Air Industries Group Common Stock", - "lastsale": "$5.39", - "netchange": "-0.37", - "pctchange": "-6.424%", - "volume": "88910", - "marketCap": "17986629.00", + "lastsale": "$5.26", + "netchange": "-0.13", + "pctchange": "-2.412%", + "volume": "87015", + "marketCap": "17552815.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -100,11 +100,11 @@ { "symbol": "AMBI", "name": "Ambipar Emergency Response Class A Ordinary Shares", - "lastsale": "$5.10", - "netchange": "-0.11", - "pctchange": "-2.111%", - "volume": "1686", - "marketCap": "282692240.00", + "lastsale": "$5.50", + "netchange": "0.40", + "pctchange": "7.843%", + "volume": "5300", + "marketCap": "304864181.00", "country": "", "ipoyear": "", "industry": "Environmental Services", @@ -114,11 +114,11 @@ { "symbol": "AMBO", "name": "Ambow Education Holding Ltd. American Depository Shares (each representing twenty (20) Class A Ordinary Shares)", - "lastsale": "$4.02", - "netchange": "2.79", - "pctchange": "226.829%", - "volume": "38527816", - "marketCap": "11482632.00", + "lastsale": "$4.18", + "netchange": "0.16", + "pctchange": "3.98%", + "volume": "6271686", + "marketCap": "11939652.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -128,11 +128,11 @@ { "symbol": "AMS", "name": "American Shared Hospital Services Common Stock", - "lastsale": "$3.24", - "netchange": "0.10", - "pctchange": "3.185%", - "volume": "7145", - "marketCap": "20606400.00", + "lastsale": "$3.19", + "netchange": "-0.05", + "pctchange": "-1.543%", + "volume": "11024", + "marketCap": "20288400.00", "country": "United States", "ipoyear": "1988", "industry": "Medical Specialities", @@ -143,9 +143,9 @@ "symbol": "APT", "name": "Alpha Pro Tech Ltd. Common Stock", "lastsale": "$5.78", - "netchange": "0.13", - "pctchange": "2.301%", - "volume": "15771", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7420", "marketCap": "64583986.00", "country": "Canada", "ipoyear": "2000", @@ -156,11 +156,11 @@ { "symbol": "AREN", "name": "The Arena Group Holdings Inc. Common Stock", - "lastsale": "$0.847", - "netchange": "-0.008", - "pctchange": "-0.936%", - "volume": "7383", - "marketCap": "25064111.00", + "lastsale": "$0.78", + "netchange": "-0.067", + "pctchange": "-7.91%", + "volume": "1015", + "marketCap": "23081471.00", "country": "United States", "ipoyear": "2022", "industry": "EDP Services", @@ -170,11 +170,11 @@ { "symbol": "ARMN", "name": "Aris Mining Corporation Common Shares", - "lastsale": "$4.40", - "netchange": "-0.07", - "pctchange": "-1.566%", - "volume": "653522", - "marketCap": "749368585.00", + "lastsale": "$4.34", + "netchange": "-0.06", + "pctchange": "-1.364%", + "volume": "734528", + "marketCap": "739149922.00", "country": "", "ipoyear": "2023", "industry": "", @@ -184,11 +184,11 @@ { "symbol": "ARMP", "name": "Armata Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.40", - "netchange": "0.0001", - "pctchange": "0.004%", - "volume": "884", - "marketCap": "86839361.00", + "lastsale": "$2.31", + "netchange": "-0.09", + "pctchange": "-3.75%", + "volume": "1827", + "marketCap": "83582885.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -198,11 +198,11 @@ { "symbol": "ASM", "name": "Avino Silver & Gold Mines Ltd. Common Shares (Canada)", - "lastsale": "$1.15", - "netchange": "-0.01", - "pctchange": "-0.862%", - "volume": "1021271", - "marketCap": "155370522.00", + "lastsale": "$1.13", + "netchange": "-0.02", + "pctchange": "-1.739%", + "volume": "1118189", + "marketCap": "152668426.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -212,11 +212,11 @@ { "symbol": "ATCH", "name": "AtlasClear Holdings Inc. Common Stock", - "lastsale": "$0.2144", - "netchange": "-0.0067", - "pctchange": "-3.03%", - "volume": "338144", - "marketCap": "2670386.00", + "lastsale": "$0.2046", + "netchange": "-0.0098", + "pctchange": "-4.571%", + "volume": "342346", + "marketCap": "2548325.00", "country": "", "ipoyear": "2024", "industry": "Finance: Consumer Services", @@ -226,10 +226,10 @@ { "symbol": "ATEK", "name": "Athena Technology Acquisition Corp. II Class A Common Stock", - "lastsale": "$11.53", - "netchange": "-0.09", - "pctchange": "-0.775%", - "volume": "6590", + "lastsale": "$11.60", + "netchange": "0.07", + "pctchange": "0.607%", + "volume": "676", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -240,11 +240,11 @@ { "symbol": "ATNM", "name": "Actinium Pharmaceuticals Inc. (Delaware) Common Stock", - "lastsale": "$1.66", - "netchange": "-0.13", - "pctchange": "-7.263%", - "volume": "312363", - "marketCap": "51716264.00", + "lastsale": "$1.63", + "netchange": "-0.03", + "pctchange": "-1.807%", + "volume": "154409", + "marketCap": "50781633.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -254,11 +254,11 @@ { "symbol": "AUMN", "name": "Golden Minerals Company Common Stock", - "lastsale": "$0.2691", - "netchange": "-0.0186", - "pctchange": "-6.465%", - "volume": "119317", - "marketCap": "4045931.00", + "lastsale": "$0.2545", + "netchange": "-0.0146", + "pctchange": "-5.425%", + "volume": "133615", + "marketCap": "3826420.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -268,11 +268,11 @@ { "symbol": "AUST", "name": "Austin Gold Corp. Common Shares", - "lastsale": "$1.1958", - "netchange": "-0.0622", - "pctchange": "-4.944%", - "volume": "91843", - "marketCap": "15870359.00", + "lastsale": "$1.27", + "netchange": "0.0742", + "pctchange": "6.205%", + "volume": "102928", + "marketCap": "16855123.00", "country": "", "ipoyear": "2022", "industry": "Precious Metals", @@ -283,9 +283,9 @@ "symbol": "AWX", "name": "Avalon Holdings Corporation Common Stock", "lastsale": "$2.64", - "netchange": "0.03", - "pctchange": "1.149%", - "volume": "16472", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "235", "marketCap": "10294498.00", "country": "United States", "ipoyear": "1998", @@ -296,11 +296,11 @@ { "symbol": "AXIL", "name": "AXIL Brands Inc. Common Stock", - "lastsale": "$4.1001", - "netchange": "-0.1499", - "pctchange": "-3.527%", - "volume": "10515", - "marketCap": "26215789.00", + "lastsale": "$3.95", + "netchange": "-0.1501", + "pctchange": "-3.661%", + "volume": "3994", + "marketCap": "25256059.00", "country": "", "ipoyear": "2024", "industry": "Package Goods/Cosmetics", @@ -310,11 +310,11 @@ { "symbol": "AZTR", "name": "Azitra Inc Common Stock", - "lastsale": "$0.5033", - "netchange": "-0.0003", - "pctchange": "-0.06%", - "volume": "89342", - "marketCap": "3837691.00", + "lastsale": "$0.4945", + "netchange": "-0.0088", + "pctchange": "-1.748%", + "volume": "174948", + "marketCap": "3770590.00", "country": "", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -324,11 +324,11 @@ { "symbol": "BATL", "name": "Battalion Oil Corporation Common Stock", - "lastsale": "$6.66", + "lastsale": "$6.67", "netchange": "0.01", "pctchange": "0.15%", - "volume": "34757", - "marketCap": "109600710.00", + "volume": "42422", + "marketCap": "109765275.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -338,10 +338,10 @@ { "symbol": "BCV", "name": "Bancroft Fund Ltd.", - "lastsale": "$16.89", - "netchange": "0.08", - "pctchange": "0.476%", - "volume": "23366", + "lastsale": "$16.72", + "netchange": "-0.17", + "pctchange": "-1.007%", + "volume": "20977", "marketCap": "0.00", "country": "United States", "ipoyear": "1972", @@ -352,10 +352,10 @@ { "symbol": "BCV^A", "name": "Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares", - "lastsale": "$24.35", - "netchange": "0.0907", - "pctchange": "0.374%", - "volume": "2152", + "lastsale": "$24.40", + "netchange": "0.05", + "pctchange": "0.205%", + "volume": "4086", "marketCap": "", "country": "United States", "ipoyear": "", @@ -366,11 +366,11 @@ { "symbol": "BDL", "name": "Flanigan's Enterprises Inc. Common Stock", - "lastsale": "$25.75", - "netchange": "-0.25", - "pctchange": "-0.962%", - "volume": "3163", - "marketCap": "47860160.00", + "lastsale": "$26.15", + "netchange": "0.40", + "pctchange": "1.553%", + "volume": "1124", + "marketCap": "48603619.00", "country": "United States", "ipoyear": "1972", "industry": "Restaurants", @@ -380,10 +380,10 @@ { "symbol": "BEEP", "name": "Mobile Infrastructure Corporation Common Stock", - "lastsale": "$3.03", - "netchange": "-0.19", - "pctchange": "-5.901%", - "volume": "42078", + "lastsale": "$3.07", + "netchange": "0.04", + "pctchange": "1.32%", + "volume": "64325", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -394,11 +394,11 @@ { "symbol": "BGI", "name": "Birks Group Inc. Common Stock", - "lastsale": "$2.1372", - "netchange": "-0.0428", - "pctchange": "-1.963%", - "volume": "2427", - "marketCap": "40961509.00", + "lastsale": "$2.195", + "netchange": "0.0578", + "pctchange": "2.704%", + "volume": "7345", + "marketCap": "42069302.00", "country": "Canada", "ipoyear": "", "industry": "Consumer Specialties", @@ -408,11 +408,11 @@ { "symbol": "BHB", "name": "Bar Harbor Bankshares Inc. Common Stock", - "lastsale": "$29.06", - "netchange": "-0.24", - "pctchange": "-0.819%", - "volume": "20785", - "marketCap": "443662100.00", + "lastsale": "$29.14", + "netchange": "0.08", + "pctchange": "0.275%", + "volume": "18315", + "marketCap": "444883469.00", "country": "United States", "ipoyear": "1997", "industry": "Major Banks", @@ -422,11 +422,11 @@ { "symbol": "BHM", "name": "Bluerock Homes Trust Inc. Class A Common Stock", - "lastsale": "$16.05", - "netchange": "-0.0161", - "pctchange": "-0.10%", - "volume": "3718", - "marketCap": "63472149.00", + "lastsale": "$16.25", + "netchange": "0.20", + "pctchange": "1.246%", + "volume": "719", + "marketCap": "64263079.00", "country": "", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -436,11 +436,11 @@ { "symbol": "BKTI", "name": "BK Technologies Corporation Common Stock", - "lastsale": "$26.75", - "netchange": "2.82", - "pctchange": "11.784%", - "volume": "157014", - "marketCap": "94613573.00", + "lastsale": "$25.59", + "netchange": "-1.16", + "pctchange": "-4.336%", + "volume": "101063", + "marketCap": "90510704.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -450,11 +450,11 @@ { "symbol": "BMTX", "name": "BM Technologies Inc. Common Stock", - "lastsale": "$3.21", - "netchange": "-0.05", - "pctchange": "-1.534%", - "volume": "7107", - "marketCap": "38839925.00", + "lastsale": "$3.25", + "netchange": "0.04", + "pctchange": "1.246%", + "volume": "27300", + "marketCap": "39323911.00", "country": "", "ipoyear": "2018", "industry": "Major Banks", @@ -464,11 +464,11 @@ { "symbol": "BQ", "name": "Boqii Holding Limited American Depositary Shares representing Class A Ordinary Shares", - "lastsale": "$0.71", - "netchange": "0.0903", - "pctchange": "14.572%", - "volume": "2831039", - "marketCap": "4620791.00", + "lastsale": "$0.61", + "netchange": "-0.10", + "pctchange": "-14.085%", + "volume": "1809398", + "marketCap": "3969976.00", "country": "", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -478,11 +478,11 @@ { "symbol": "BRBS", "name": "Blue Ridge Bankshares Inc. Common Stock", - "lastsale": "$2.76", - "netchange": "-0.01", - "pctchange": "-0.361%", - "volume": "275093", - "marketCap": "202866572.00", + "lastsale": "$2.71", + "netchange": "-0.05", + "pctchange": "-1.812%", + "volume": "566948", + "marketCap": "199191453.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -492,11 +492,11 @@ { "symbol": "BRN", "name": "Barnwell Industries Inc. Common Stock", - "lastsale": "$2.27", - "netchange": "0.0306", - "pctchange": "1.366%", - "volume": "255011", - "marketCap": "22763764.00", + "lastsale": "$2.25", + "netchange": "-0.02", + "pctchange": "-0.881%", + "volume": "125412", + "marketCap": "22563203.00", "country": "United States", "ipoyear": "1965", "industry": "Oil & Gas Production", @@ -506,11 +506,11 @@ { "symbol": "BTG", "name": "B2Gold Corp Common shares (Canada)", - "lastsale": "$3.10", - "netchange": "-0.03", - "pctchange": "-0.958%", - "volume": "10063515", - "marketCap": "4063473521.00", + "lastsale": "$3.02", + "netchange": "-0.08", + "pctchange": "-2.581%", + "volume": "14789293", + "marketCap": "3958609688.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -520,11 +520,11 @@ { "symbol": "BTTR", "name": "Better Choice Company Inc. Common Stock", - "lastsale": "$1.825", - "netchange": "-0.165", - "pctchange": "-8.291%", - "volume": "32266", - "marketCap": "3020975.00", + "lastsale": "$1.68", + "netchange": "-0.145", + "pctchange": "-7.945%", + "volume": "80615", + "marketCap": "2780953.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -534,11 +534,11 @@ { "symbol": "BURU", "name": "Nuburu Inc. Common Stock", - "lastsale": "$0.4471", - "netchange": "-0.0239", - "pctchange": "-5.074%", - "volume": "1795338", - "marketCap": "1640857.00", + "lastsale": "$1.01", + "netchange": "0.5629", + "pctchange": "125.90%", + "volume": "117145980", + "marketCap": "3706700.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -548,11 +548,11 @@ { "symbol": "CANF", "name": "Can-Fite Biopharma Ltd Sponsored ADR (Israel)", - "lastsale": "$2.00", - "netchange": "0.03", - "pctchange": "1.523%", - "volume": "32451", - "marketCap": "11140000.00", + "lastsale": "$2.04", + "netchange": "0.04", + "pctchange": "2.00%", + "volume": "230631", + "marketCap": "11362800.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -562,11 +562,11 @@ { "symbol": "CATX", "name": "Perspective Therapeutics Inc. Common Stock", - "lastsale": "$13.13", - "netchange": "-0.22", - "pctchange": "-1.648%", - "volume": "390176", - "marketCap": "885355900.00", + "lastsale": "$13.17", + "netchange": "0.04", + "pctchange": "0.305%", + "volume": "402019", + "marketCap": "888053100.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -576,11 +576,11 @@ { "symbol": "CCEL", "name": "Cryo-Cell International Inc. Common Stock", - "lastsale": "$6.30", - "netchange": "-0.0612", - "pctchange": "-0.962%", - "volume": "6441", - "marketCap": "50789252.00", + "lastsale": "$6.54", + "netchange": "0.24", + "pctchange": "3.81%", + "volume": "6488", + "marketCap": "52724080.00", "country": "United States", "ipoyear": "2022", "industry": "Misc Health and Biotechnology Services", @@ -590,11 +590,11 @@ { "symbol": "CET", "name": "Central Securities Corporation Common Stock", - "lastsale": "$45.38", - "netchange": "-0.425", - "pctchange": "-0.928%", - "volume": "29683", - "marketCap": "10983103576.00", + "lastsale": "$45.64", + "netchange": "0.26", + "pctchange": "0.573%", + "volume": "24902", + "marketCap": "11046030128.00", "country": "United States", "ipoyear": "1951", "industry": "Finance/Investors Services", @@ -604,11 +604,11 @@ { "symbol": "CEV", "name": "Eaton Vance California Municipal Income Trust Shares of Beneficial Interest", - "lastsale": "$10.74", - "netchange": "-0.06", - "pctchange": "-0.556%", - "volume": "47592", - "marketCap": "75540596.00", + "lastsale": "$10.72", + "netchange": "-0.02", + "pctchange": "-0.186%", + "volume": "39784", + "marketCap": "75399924.00", "country": "United States", "ipoyear": "1999", "industry": "Finance/Investors Services", @@ -621,7 +621,7 @@ "lastsale": "$10.02", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2100", + "volume": "43881", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -632,11 +632,11 @@ { "symbol": "CHRO", "name": "Chromocell Therapeutics Corporation Common Stock", - "lastsale": "$0.65", - "netchange": "0.0126", - "pctchange": "1.977%", - "volume": "41048", - "marketCap": "3748358.00", + "lastsale": "$0.599", + "netchange": "-0.051", + "pctchange": "-7.846%", + "volume": "31922", + "marketCap": "3454256.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -646,10 +646,10 @@ { "symbol": "CIK", "name": "Credit Suisse Asset Management Income Fund Inc. Common Stock", - "lastsale": "$3.06", - "netchange": "-0.015", - "pctchange": "-0.488%", - "volume": "433994", + "lastsale": "$3.085", + "netchange": "0.025", + "pctchange": "0.817%", + "volume": "374943", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -660,11 +660,11 @@ { "symbol": "CIX", "name": "CompX International Inc. Common Stock", - "lastsale": "$29.14", - "netchange": "-0.48", - "pctchange": "-1.621%", - "volume": "5871", - "marketCap": "358962751.00", + "lastsale": "$28.98", + "netchange": "-0.16", + "pctchange": "-0.549%", + "volume": "5279", + "marketCap": "356991782.00", "country": "United States", "ipoyear": "1998", "industry": "Industrial Machinery/Components", @@ -674,11 +674,11 @@ { "symbol": "CKX", "name": "CKX Lands Inc. Common Stock", - "lastsale": "$13.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "110", - "marketCap": "27871690.00", + "lastsale": "$13.47", + "netchange": "-0.28", + "pctchange": "-2.036%", + "volume": "878", + "marketCap": "27304121.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -688,11 +688,11 @@ { "symbol": "CLDI", "name": "Calidi Biotherapeutics Inc. Common Stock", - "lastsale": "$1.03", - "netchange": "-0.03", - "pctchange": "-2.83%", - "volume": "34814", - "marketCap": "10180678.00", + "lastsale": "$1.08", + "netchange": "0.05", + "pctchange": "4.854%", + "volume": "46678", + "marketCap": "10674885.00", "country": "", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -702,10 +702,10 @@ { "symbol": "CLM", "name": "Cornerstone Strategic Value Fund Inc. New Common Stock", - "lastsale": "$7.73", - "netchange": "-0.04", - "pctchange": "-0.515%", - "volume": "1519085", + "lastsale": "$7.76", + "netchange": "0.03", + "pctchange": "0.388%", + "volume": "922239", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -716,11 +716,11 @@ { "symbol": "CMCL", "name": "Caledonia Mining Corporation Plc Common Shares", - "lastsale": "$15.62", - "netchange": "0.45", - "pctchange": "2.966%", - "volume": "85480", - "marketCap": "299717700.00", + "lastsale": "$15.66", + "netchange": "0.04", + "pctchange": "0.256%", + "volume": "84473", + "marketCap": "300485223.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -730,11 +730,11 @@ { "symbol": "CMT", "name": "Core Molding Technologies Inc Common Stock", - "lastsale": "$16.48", - "netchange": "0.27", - "pctchange": "1.666%", - "volume": "37817", - "marketCap": "149449737.00", + "lastsale": "$16.67", + "netchange": "0.19", + "pctchange": "1.153%", + "volume": "128926", + "marketCap": "151172762.00", "country": "United States", "ipoyear": "1996", "industry": "Plastic Products", @@ -744,11 +744,11 @@ { "symbol": "CNL", "name": "Collective Mining Ltd. Common Shares", - "lastsale": "$3.2027", - "netchange": "0.0027", - "pctchange": "0.084%", - "volume": "730", - "marketCap": "218577463.00", + "lastsale": "$3.35", + "netchange": "0.1473", + "pctchange": "4.599%", + "volume": "2606", + "marketCap": "228630375.00", "country": "", "ipoyear": "2024", "industry": "", @@ -758,11 +758,11 @@ { "symbol": "COE", "name": "51Talk Online Education Group American depositary shares each representing 60 Class A ordinary shares", - "lastsale": "$14.01", - "netchange": "-0.73", - "pctchange": "-4.953%", - "volume": "5704", - "marketCap": "80160597.00", + "lastsale": "$13.0646", + "netchange": "-0.9454", + "pctchange": "-6.748%", + "volume": "7364", + "marketCap": "74751330.00", "country": "China", "ipoyear": "2016", "industry": "Other Consumer Services", @@ -773,9 +773,9 @@ "symbol": "COHN", "name": "Cohen & Company Inc.", "lastsale": "$8.60", - "netchange": "0.08", - "pctchange": "0.939%", - "volume": "3502", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2320", "marketCap": "16771307.00", "country": "United States", "ipoyear": "", @@ -786,11 +786,11 @@ { "symbol": "CPHI", "name": "China Pharma Holdings Inc. Common Stock", - "lastsale": "$0.2698", - "netchange": "0.0209", - "pctchange": "8.397%", - "volume": "965865", - "marketCap": "4630516.00", + "lastsale": "$0.2401", + "netchange": "-0.0297", + "pctchange": "-11.008%", + "volume": "536481", + "marketCap": "4120781.00", "country": "China", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -800,10 +800,10 @@ { "symbol": "CRF", "name": "Cornerstone Total Return Fund Inc. (The) Common Stock", - "lastsale": "$8.14", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "548759", + "lastsale": "$8.185", + "netchange": "0.045", + "pctchange": "0.553%", + "volume": "565007", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -814,11 +814,11 @@ { "symbol": "CTGO", "name": "Contango ORE Inc. Common Stock", - "lastsale": "$18.82", - "netchange": "0.05", - "pctchange": "0.266%", - "volume": "64900", - "marketCap": "228576579.00", + "lastsale": "$18.36", + "netchange": "-0.46", + "pctchange": "-2.444%", + "volume": "46567", + "marketCap": "222989691.00", "country": "United States", "ipoyear": "2021", "industry": "Precious Metals", @@ -828,11 +828,11 @@ { "symbol": "CTM", "name": "Castellum Inc. Common Stock", - "lastsale": "$0.1666", - "netchange": "-0.0034", - "pctchange": "-2.00%", - "volume": "24642", - "marketCap": "9347914.00", + "lastsale": "$0.173", + "netchange": "0.0064", + "pctchange": "3.842%", + "volume": "70465", + "marketCap": "9707018.00", "country": "", "ipoyear": "2022", "industry": "Professional Services", @@ -842,11 +842,11 @@ { "symbol": "CVM", "name": "Cel-Sci Corporation Common Stock", - "lastsale": "$1.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "65981", - "marketCap": "66412687.00", + "lastsale": "$1.05", + "netchange": "-0.03", + "pctchange": "-2.778%", + "volume": "118360", + "marketCap": "64567890.00", "country": "United States", "ipoyear": "1997", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -856,11 +856,11 @@ { "symbol": "CVR", "name": "Chicago Rivet & Machine Co. Common Stock", - "lastsale": "$18.14", - "netchange": "0.04", - "pctchange": "0.221%", - "volume": "1689", - "marketCap": "17525634.00", + "lastsale": "$18.51", + "netchange": "0.37", + "pctchange": "2.04%", + "volume": "3970", + "marketCap": "17883103.00", "country": "United States", "ipoyear": "1930", "industry": "Industrial Machinery/Components", @@ -870,11 +870,11 @@ { "symbol": "CVU", "name": "CPI Aerostructures Inc. Common Stock", - "lastsale": "$3.45", - "netchange": "0.048", - "pctchange": "1.411%", - "volume": "19573", - "marketCap": "44976346.00", + "lastsale": "$3.47", + "netchange": "0.02", + "pctchange": "0.58%", + "volume": "74695", + "marketCap": "45237078.00", "country": "United States", "ipoyear": "2022", "industry": "Military/Government/Technical", @@ -884,11 +884,11 @@ { "symbol": "CYBN", "name": "Cybin Inc. Common Shares", - "lastsale": "$8.96", - "netchange": "-0.29", - "pctchange": "-3.135%", - "volume": "92883", - "marketCap": "179127496.00", + "lastsale": "$9.13", + "netchange": "0.17", + "pctchange": "1.897%", + "volume": "50289", + "marketCap": "182526120.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -898,11 +898,11 @@ { "symbol": "DC", "name": "Dakota Gold Corp. Common Stock", - "lastsale": "$2.30", - "netchange": "0.03", - "pctchange": "1.322%", - "volume": "100884", - "marketCap": "215423674.00", + "lastsale": "$2.24", + "netchange": "-0.06", + "pctchange": "-2.609%", + "volume": "138057", + "marketCap": "209803926.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Mining", @@ -912,11 +912,11 @@ { "symbol": "DDC", "name": "DDC Enterprise Limited Class A Ordinary Shares", - "lastsale": "$0.3197", - "netchange": "-0.0183", - "pctchange": "-5.414%", - "volume": "329418", - "marketCap": "6895929.00", + "lastsale": "$0.3075", + "netchange": "-0.0122", + "pctchange": "-3.816%", + "volume": "283670", + "marketCap": "6632775.00", "country": "", "ipoyear": "2023", "industry": "Packaged Foods", @@ -929,7 +929,7 @@ "lastsale": "$2.22", "netchange": "0.00", "pctchange": "0.00%", - "volume": "369784", + "volume": "226575", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -943,7 +943,7 @@ "lastsale": "$136.10", "netchange": "0.00", "pctchange": "0.00%", - "volume": "15", + "volume": "16", "marketCap": "85792268.00", "country": "United States", "ipoyear": "1999", @@ -954,11 +954,11 @@ { "symbol": "DMF", "name": "BNY Mellon Municipal Income Inc. Common Stock", - "lastsale": "$7.28", - "netchange": "-0.025", - "pctchange": "-0.342%", - "volume": "63992", - "marketCap": "453477417.00", + "lastsale": "$7.285", + "netchange": "0.005", + "pctchange": "0.069%", + "volume": "51136", + "marketCap": "453788871.00", "country": "United States", "ipoyear": "1988", "industry": "Finance/Investors Services", @@ -971,7 +971,7 @@ "lastsale": "$10.65", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "1400", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -982,11 +982,11 @@ { "symbol": "DNN", "name": "Denison Mines Corp Ordinary Shares (Canada)", - "lastsale": "$1.90", - "netchange": "-0.06", - "pctchange": "-3.061%", - "volume": "19406181", - "marketCap": "1695502873.00", + "lastsale": "$1.91", + "netchange": "0.01", + "pctchange": "0.526%", + "volume": "12898169", + "marketCap": "1704426572.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -996,11 +996,11 @@ { "symbol": "DSS", "name": "DSS Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "-0.0369", - "pctchange": "-2.959%", - "volume": "8168", - "marketCap": "8550794.00", + "lastsale": "$1.2356", + "netchange": "0.0256", + "pctchange": "2.116%", + "volume": "2650", + "marketCap": "8731703.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -1010,10 +1010,10 @@ { "symbol": "EAD", "name": "Allspring Income Opportunities Fund Common Shares", - "lastsale": "$7.10", - "netchange": "-0.02", - "pctchange": "-0.281%", - "volume": "246248", + "lastsale": "$7.07", + "netchange": "-0.03", + "pctchange": "-0.423%", + "volume": "86456", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -1024,10 +1024,10 @@ { "symbol": "ECF", "name": "Ellsworth Growth and Income Fund Ltd.", - "lastsale": "$9.14", - "netchange": "0.11", - "pctchange": "1.218%", - "volume": "45326", + "lastsale": "$9.09", + "netchange": "-0.05", + "pctchange": "-0.547%", + "volume": "24005", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -1038,10 +1038,10 @@ { "symbol": "ECF^A", "name": "Ellsworth Growth and Income Fund Ltd. 5.25% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)", - "lastsale": "$23.88", - "netchange": "0.33", - "pctchange": "1.401%", - "volume": "1417", + "lastsale": "$23.8374", + "netchange": "-0.0426", + "pctchange": "-0.178%", + "volume": "691", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1052,11 +1052,11 @@ { "symbol": "EFSH", "name": "1847 Holdings LLC Common Shares", - "lastsale": "$1.235", - "netchange": "0.125", - "pctchange": "11.261%", - "volume": "307110", - "marketCap": "845744.00", + "lastsale": "$1.20", + "netchange": "-0.035", + "pctchange": "-2.834%", + "volume": "134254", + "marketCap": "821776.00", "country": "", "ipoyear": "2022", "industry": "Professional Services", @@ -1066,10 +1066,10 @@ { "symbol": "EIM", "name": "Eaton Vance Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", - "lastsale": "$10.66", - "netchange": "-0.01", - "pctchange": "-0.094%", - "volume": "148308", + "lastsale": "$10.62", + "netchange": "-0.04", + "pctchange": "-0.375%", + "volume": "79463", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1081,9 +1081,9 @@ "symbol": "ELA", "name": "Envela Corporation Common Stock", "lastsale": "$5.34", - "netchange": "0.0401", - "pctchange": "0.757%", - "volume": "9594", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3500", "marketCap": "139237243.00", "country": "United States", "ipoyear": "", @@ -1094,11 +1094,11 @@ { "symbol": "ELLO", "name": "Ellomay Capital Ltd Ordinary Shares (Israel)", - "lastsale": "$11.84", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "277", - "marketCap": "152174606.00", + "lastsale": "$12.79", + "netchange": "0.95", + "pctchange": "8.024%", + "volume": "575", + "marketCap": "164384562.00", "country": "Israel", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -1108,11 +1108,11 @@ { "symbol": "ELMD", "name": "Electromed Inc. Common Stock", - "lastsale": "$21.36", - "netchange": "-0.30", - "pctchange": "-1.385%", - "volume": "33715", - "marketCap": "184527267.00", + "lastsale": "$21.65", + "netchange": "0.29", + "pctchange": "1.358%", + "volume": "32150", + "marketCap": "187032553.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -1122,11 +1122,11 @@ { "symbol": "EMX", "name": "EMX Royalty Corporation Common Shares (Canada)", - "lastsale": "$1.80", - "netchange": "0.03", - "pctchange": "1.695%", - "volume": "264034", - "marketCap": "204349135.00", + "lastsale": "$1.77", + "netchange": "-0.03", + "pctchange": "-1.667%", + "volume": "109154", + "marketCap": "200943316.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -1136,11 +1136,11 @@ { "symbol": "ENSV", "name": "Enservco Corporation Common Stock", - "lastsale": "$0.1464", - "netchange": "0.0012", - "pctchange": "0.826%", - "volume": "1844908", - "marketCap": "6711252.00", + "lastsale": "$0.142", + "netchange": "-0.0044", + "pctchange": "-3.005%", + "volume": "418889", + "marketCap": "6509548.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -1150,10 +1150,10 @@ { "symbol": "ENX", "name": "Eaton Vance New York Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", - "lastsale": "$9.80", - "netchange": "-0.05", - "pctchange": "-0.508%", - "volume": "32596", + "lastsale": "$9.78", + "netchange": "-0.02", + "pctchange": "-0.204%", + "volume": "46134", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1164,11 +1164,11 @@ { "symbol": "EONR", "name": "EON Resources Inc. Class A Common Stock", - "lastsale": "$1.71", - "netchange": "0.22", - "pctchange": "14.765%", - "volume": "3166228", - "marketCap": "12631785.00", + "lastsale": "$1.37", + "netchange": "-0.34", + "pctchange": "-19.883%", + "volume": "1744354", + "marketCap": "10120202.00", "country": "", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -1178,11 +1178,11 @@ { "symbol": "EP", "name": "Empire Petroleum Corporation Common Stock", - "lastsale": "$5.12", - "netchange": "0.03", - "pctchange": "0.589%", - "volume": "17919", - "marketCap": "160674033.00", + "lastsale": "$5.01", + "netchange": "-0.11", + "pctchange": "-2.148%", + "volume": "32685", + "marketCap": "157222051.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -1192,11 +1192,11 @@ { "symbol": "EPM", "name": "Evolution Petroleum Corporation Inc. Common Stock", - "lastsale": "$5.66", - "netchange": "0.07", - "pctchange": "1.252%", - "volume": "208690", - "marketCap": "188606822.00", + "lastsale": "$5.55", + "netchange": "-0.11", + "pctchange": "-1.943%", + "volume": "149445", + "marketCap": "184941318.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -1206,11 +1206,11 @@ { "symbol": "EQX", "name": "Equinox Gold Corp. Common Shares", - "lastsale": "$5.61", - "netchange": "-0.10", - "pctchange": "-1.751%", - "volume": "3988468", - "marketCap": "2403913740.00", + "lastsale": "$5.65", + "netchange": "0.04", + "pctchange": "0.713%", + "volume": "3328071", + "marketCap": "2421053945.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -1220,10 +1220,10 @@ { "symbol": "ERC", "name": "Allspring Multi-Sector Income Fund Common Stock", - "lastsale": "$9.41", - "netchange": "-0.04", - "pctchange": "-0.423%", - "volume": "47903", + "lastsale": "$9.415", + "netchange": "0.005", + "pctchange": "0.053%", + "volume": "39499", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -1234,10 +1234,10 @@ { "symbol": "ERH", "name": "Allspring Utilities and High Income Fund Common Shares", - "lastsale": "$10.999", - "netchange": "-0.111", - "pctchange": "-0.999%", - "volume": "90425", + "lastsale": "$11.037", + "netchange": "0.038", + "pctchange": "0.345%", + "volume": "21234", "marketCap": "0.00", "country": "", "ipoyear": "2004", @@ -1248,11 +1248,11 @@ { "symbol": "ESP", "name": "Espey Mfg. & Electronics Corp. Common Stock", - "lastsale": "$29.50", - "netchange": "-0.72", - "pctchange": "-2.383%", - "volume": "31803", - "marketCap": "80961511.00", + "lastsale": "$29.21", + "netchange": "-0.29", + "pctchange": "-0.983%", + "volume": "22892", + "marketCap": "80165618.00", "country": "United States", "ipoyear": "1960", "industry": "Industrial Machinery/Components", @@ -1262,11 +1262,11 @@ { "symbol": "EVBN", "name": "Evans Bancorp Inc. Common Stock", - "lastsale": "$38.02", - "netchange": "-0.45", - "pctchange": "-1.17%", - "volume": "5516", - "marketCap": "210092361.00", + "lastsale": "$38.44", + "netchange": "0.42", + "pctchange": "1.105%", + "volume": "10321", + "marketCap": "212413213.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -1277,9 +1277,9 @@ "symbol": "EVE", "name": "EVe Mobility Acquisition Corp Class A Ordinary Shares", "lastsale": "$11.15", - "netchange": "0.03", - "pctchange": "0.27%", - "volume": "1873", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "76", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -1290,11 +1290,11 @@ { "symbol": "EVI", "name": "EVI Industries Inc. Common Stock", - "lastsale": "$19.69", - "netchange": "0.14", - "pctchange": "0.716%", - "volume": "3467", - "marketCap": "249748689.00", + "lastsale": "$19.23", + "netchange": "-0.46", + "pctchange": "-2.336%", + "volume": "5617", + "marketCap": "243914032.00", "country": "United States", "ipoyear": "1999", "industry": "Other Consumer Services", @@ -1304,10 +1304,10 @@ { "symbol": "EVM", "name": "Eaton Vance California Municipal Bond Fund Common Shares of Beneficial Interest $.01 par value", - "lastsale": "$9.54", + "lastsale": "$9.51", "netchange": "-0.03", - "pctchange": "-0.313%", - "volume": "73066", + "pctchange": "-0.314%", + "volume": "90848", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -1318,10 +1318,10 @@ { "symbol": "EVV", "name": "Eaton Vance Limited Duration Income Fund Common Shares of Beneficial Interest", - "lastsale": "$10.43", - "netchange": "-0.08", - "pctchange": "-0.761%", - "volume": "242340", + "lastsale": "$10.42", + "netchange": "-0.01", + "pctchange": "-0.096%", + "volume": "388460", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -1332,10 +1332,10 @@ { "symbol": "FAX", "name": "abrdn Asia-Pacific Income Fund Inc. Common Stock", - "lastsale": "$17.03", - "netchange": "-0.23", - "pctchange": "-1.333%", - "volume": "121742", + "lastsale": "$17.01", + "netchange": "-0.02", + "pctchange": "-0.117%", + "volume": "149097", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -1346,10 +1346,10 @@ { "symbol": "FCO", "name": "abrdn Global Income Fund Inc. Common Stock", - "lastsale": "$6.03", - "netchange": "0.01", - "pctchange": "0.166%", - "volume": "51204", + "lastsale": "$6.02", + "netchange": "-0.01", + "pctchange": "-0.166%", + "volume": "31839", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -1360,11 +1360,11 @@ { "symbol": "FLYX", "name": "flyExclusive Inc. Class A Common Stock", - "lastsale": "$2.69", - "netchange": "0.03", - "pctchange": "1.128%", - "volume": "8225", - "marketCap": "209361586.00", + "lastsale": "$2.55", + "netchange": "-0.14", + "pctchange": "-5.204%", + "volume": "12204", + "marketCap": "198465444.00", "country": "", "ipoyear": "2023", "industry": "Transportation Services", @@ -1374,11 +1374,11 @@ { "symbol": "FOXO", "name": "FOXO Technologies Inc. Class A Common Stock", - "lastsale": "$0.173", - "netchange": "-0.003", - "pctchange": "-1.705%", - "volume": "67394", - "marketCap": "2358259.00", + "lastsale": "$0.1757", + "netchange": "0.0027", + "pctchange": "1.561%", + "volume": "55571", + "marketCap": "2395064.00", "country": "", "ipoyear": "2022", "industry": "Life Insurance", @@ -1388,11 +1388,11 @@ { "symbol": "FRD", "name": "Friedman Industries Inc. Common Stock", - "lastsale": "$16.21", - "netchange": "0.27", - "pctchange": "1.694%", - "volume": "20623", - "marketCap": "112978756.00", + "lastsale": "$16.04", + "netchange": "-0.17", + "pctchange": "-1.049%", + "volume": "13289", + "marketCap": "111793908.00", "country": "United States", "ipoyear": "1975", "industry": "Steel/Iron Ore", @@ -1402,11 +1402,11 @@ { "symbol": "FSI", "name": "Flexible Solutions International Inc. Common Stock (CDA)", - "lastsale": "$3.37", - "netchange": "0.04", - "pctchange": "1.201%", - "volume": "7495", - "marketCap": "41958293.00", + "lastsale": "$3.46", + "netchange": "0.09", + "pctchange": "2.671%", + "volume": "13306", + "marketCap": "43078841.00", "country": "Canada", "ipoyear": "2002", "industry": "Major Chemicals", @@ -1417,9 +1417,9 @@ "symbol": "FSP", "name": "Franklin Street Properties Corp. Common Stock", "lastsale": "$1.63", - "netchange": "-0.01", - "pctchange": "-0.61%", - "volume": "700749", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1093864", "marketCap": "168813745.00", "country": "United States", "ipoyear": "", @@ -1430,11 +1430,11 @@ { "symbol": "FTF", "name": "Franklin Limited Duration Income Trust Common Shares of Beneficial Interest", - "lastsale": "$6.75", - "netchange": "0.04", - "pctchange": "0.596%", - "volume": "339333", - "marketCap": "272736275.00", + "lastsale": "$6.73", + "netchange": "-0.02", + "pctchange": "-0.296%", + "volume": "180708", + "marketCap": "271928167.00", "country": "United States", "ipoyear": "2003", "industry": "Finance/Investors Services", @@ -1444,11 +1444,11 @@ { "symbol": "FURY", "name": "Fury Gold Mines Limited Common Shares", - "lastsale": "$0.439", - "netchange": "0.0243", - "pctchange": "5.86%", - "volume": "130090", - "marketCap": "66489128.00", + "lastsale": "$0.4289", + "netchange": "-0.0101", + "pctchange": "-2.301%", + "volume": "19503", + "marketCap": "64959424.00", "country": "", "ipoyear": "2020", "industry": "Precious Metals", @@ -1458,11 +1458,11 @@ { "symbol": "GAU", "name": "Galiano Gold Inc.", - "lastsale": "$1.38", + "lastsale": "$1.35", "netchange": "-0.03", - "pctchange": "-2.128%", - "volume": "382867", - "marketCap": "354548835.00", + "pctchange": "-2.174%", + "volume": "400993", + "marketCap": "346841252.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -1472,11 +1472,11 @@ { "symbol": "GBR", "name": "New Concept Energy Inc Common Stock", - "lastsale": "$1.26", - "netchange": "0.0196", - "pctchange": "1.58%", - "volume": "32095", - "marketCap": "6466237.00", + "lastsale": "$1.25", + "netchange": "-0.01", + "pctchange": "-0.794%", + "volume": "35722", + "marketCap": "6414918.00", "country": "United States", "ipoyear": "1993", "industry": "Oil & Gas Production", @@ -1486,11 +1486,11 @@ { "symbol": "GENC", "name": "Gencor Industries Inc. Common Stock", - "lastsale": "$20.27", - "netchange": "0.06", - "pctchange": "0.297%", - "volume": "17594", - "marketCap": "297111620.00", + "lastsale": "$20.50", + "netchange": "0.23", + "pctchange": "1.135%", + "volume": "24629", + "marketCap": "300482891.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -1500,10 +1500,10 @@ { "symbol": "GGN", "name": "GAMCO Global Gold Natural Resources & Income Trust", - "lastsale": "$4.36", - "netchange": "-0.03", - "pctchange": "-0.683%", - "volume": "308178", + "lastsale": "$4.35", + "netchange": "-0.01", + "pctchange": "-0.229%", + "volume": "392824", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -1514,10 +1514,10 @@ { "symbol": "GGN^B", "name": "GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference", - "lastsale": "$23.4901", - "netchange": "-0.1349", - "pctchange": "-0.571%", - "volume": "680", + "lastsale": "$23.85", + "netchange": "0.3599", + "pctchange": "1.532%", + "volume": "2065", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1528,11 +1528,11 @@ { "symbol": "GLDG", "name": "GoldMining Inc. Common Shares", - "lastsale": "$0.939", - "netchange": "-0.0033", - "pctchange": "-0.35%", - "volume": "303886", - "marketCap": "177213137.00", + "lastsale": "$0.9588", + "netchange": "0.0198", + "pctchange": "2.109%", + "volume": "426880", + "marketCap": "180949900.00", "country": "", "ipoyear": "", "industry": "Precious Metals", @@ -1542,10 +1542,10 @@ { "symbol": "GLO", "name": "Clough Global Opportunities Fund Common Stock", - "lastsale": "$5.42", - "netchange": "-0.03", - "pctchange": "-0.55%", - "volume": "81700", + "lastsale": "$5.44", + "netchange": "0.02", + "pctchange": "0.369%", + "volume": "187850", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -1556,10 +1556,10 @@ { "symbol": "GLQ", "name": "Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest", - "lastsale": "$6.955", - "netchange": "0.025", - "pctchange": "0.361%", - "volume": "98719", + "lastsale": "$6.935", + "netchange": "-0.02", + "pctchange": "-0.288%", + "volume": "105888", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -1570,11 +1570,11 @@ { "symbol": "GLU", "name": "Gabelli Global Utility Common Shares of Beneficial Ownership", - "lastsale": "$16.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8203", - "marketCap": "96636669.00", + "lastsale": "$15.93", + "netchange": "-0.26", + "pctchange": "-1.606%", + "volume": "18232", + "marketCap": "95084752.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -1584,10 +1584,10 @@ { "symbol": "GLU^B", "name": "The Gabelli Global Utility and Income Trust Series B Cumulative Puttable and Callable Preferred Shares", - "lastsale": "$50.17", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "427", + "lastsale": "$50.08", + "netchange": "-0.09", + "pctchange": "-0.179%", + "volume": "931", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1598,11 +1598,11 @@ { "symbol": "GLV", "name": "Clough Global Dividend and Income Fund Common Shares of beneficial interest", - "lastsale": "$5.8501", - "netchange": "-0.0398", - "pctchange": "-0.676%", - "volume": "19200", - "marketCap": "74352332.00", + "lastsale": "$5.90", + "netchange": "0.0499", + "pctchange": "0.853%", + "volume": "33515", + "marketCap": "74986540.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -1612,11 +1612,11 @@ { "symbol": "GNS", "name": "Genius Group Limited Ordinary Shares", - "lastsale": "$0.8089", - "netchange": "-0.0129", - "pctchange": "-1.57%", - "volume": "209510", - "marketCap": "17560386.00", + "lastsale": "$0.76", + "netchange": "-0.0489", + "pctchange": "-6.045%", + "volume": "495051", + "marketCap": "16498817.00", "country": "Singapore", "ipoyear": "2022", "industry": "Services-Misc. Amusement & Recreation", @@ -1626,11 +1626,11 @@ { "symbol": "GORO", "name": "Gold Resource Corporation Common Stock", - "lastsale": "$0.3515", - "netchange": "0.0104", - "pctchange": "3.049%", - "volume": "532529", - "marketCap": "32873344.00", + "lastsale": "$0.332", + "netchange": "-0.0195", + "pctchange": "-5.548%", + "volume": "365276", + "marketCap": "31049645.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -1640,11 +1640,11 @@ { "symbol": "GPUS", "name": "Hyperscale Data Inc. Common Stock", - "lastsale": "$0.2123", - "netchange": "-0.0157", - "pctchange": "-6.886%", - "volume": "1042510", - "marketCap": "8247073.00", + "lastsale": "$0.2041", + "netchange": "-0.0082", + "pctchange": "-3.862%", + "volume": "667966", + "marketCap": "7928534.00", "country": "United States", "ipoyear": "1997", "industry": "Industrial Machinery/Components", @@ -1654,10 +1654,10 @@ { "symbol": "GPUS^D", "name": "Hyperscale Data Inc. 13.00% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$22.85", - "netchange": "0.06", - "pctchange": "0.263%", - "volume": "4436", + "lastsale": "$25.00", + "netchange": "2.15", + "pctchange": "9.409%", + "volume": "4590", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1668,10 +1668,10 @@ { "symbol": "GRAF", "name": "Graf Global Corp. Class A ordinary shares", - "lastsale": "$10.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "121", + "lastsale": "$9.99", + "netchange": "-0.03", + "pctchange": "-0.299%", + "volume": "230", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -1682,10 +1682,10 @@ { "symbol": "GRF", "name": "Eagle Capital Growth Fund Inc. Common Stock", - "lastsale": "$9.71", - "netchange": "-0.01", - "pctchange": "-0.103%", - "volume": "782", + "lastsale": "$9.73", + "netchange": "0.02", + "pctchange": "0.206%", + "volume": "359", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -1696,11 +1696,11 @@ { "symbol": "GRFX", "name": "Graphex Group Limited American Depositary Shares each American Depositary Share representing 20 Ordinary Shares", - "lastsale": "$0.272", - "netchange": "-0.0429", - "pctchange": "-13.623%", - "volume": "407720", - "marketCap": "211465557.00", + "lastsale": "$0.2302", + "netchange": "-0.0418", + "pctchange": "-15.368%", + "volume": "209008", + "marketCap": "178968276.00", "country": "", "ipoyear": "2022", "industry": "", @@ -1710,11 +1710,11 @@ { "symbol": "GROY", "name": "Gold Royalty Corp. Common Shares", - "lastsale": "$1.40", - "netchange": "0.03", - "pctchange": "2.19%", - "volume": "682472", - "marketCap": "236699984.00", + "lastsale": "$1.36", + "netchange": "-0.04", + "pctchange": "-2.857%", + "volume": "438210", + "marketCap": "229937127.00", "country": "Canada", "ipoyear": "2021", "industry": "Precious Metals", @@ -1724,11 +1724,11 @@ { "symbol": "GSAT", "name": "Globalstar Inc. Common Stock", - "lastsale": "$1.17", - "netchange": "-0.03", - "pctchange": "-2.50%", - "volume": "2254011", - "marketCap": "2223000000.00", + "lastsale": "$1.19", + "netchange": "0.02", + "pctchange": "1.709%", + "volume": "2365682", + "marketCap": "2261000000.00", "country": "United States", "ipoyear": "2006", "industry": "Telecommunications Equipment", @@ -1738,11 +1738,11 @@ { "symbol": "GTE", "name": "Gran Tierra Energy Inc. Common Stock", - "lastsale": "$6.67", - "netchange": "-0.05", - "pctchange": "-0.744%", - "volume": "306491", - "marketCap": "205104728.00", + "lastsale": "$6.40", + "netchange": "-0.27", + "pctchange": "-4.048%", + "volume": "415183", + "marketCap": "196802138.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -1752,11 +1752,11 @@ { "symbol": "HCWC", "name": "Healthy Choice Wellness Corp. Class A Common Stock", - "lastsale": "$1.97", - "netchange": "-0.14", - "pctchange": "-6.635%", - "volume": "25010", - "marketCap": "19306000.00", + "lastsale": "$2.0705", + "netchange": "0.1005", + "pctchange": "5.102%", + "volume": "105990", + "marketCap": "20290900.00", "country": "", "ipoyear": "2024", "industry": "Food Chains", @@ -1766,10 +1766,10 @@ { "symbol": "HNW", "name": "Pioneer Diversified High Income Fund Inc.", - "lastsale": "$12.40", - "netchange": "0.03", - "pctchange": "0.243%", - "volume": "37145", + "lastsale": "$12.2929", + "netchange": "-0.1071", + "pctchange": "-0.864%", + "volume": "90474", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -1780,11 +1780,11 @@ { "symbol": "HUSA", "name": "Houston American Energy Corporation Common Stock", - "lastsale": "$1.69", - "netchange": "0.25", - "pctchange": "17.361%", - "volume": "4491068", - "marketCap": "18431737.00", + "lastsale": "$1.47", + "netchange": "-0.22", + "pctchange": "-13.018%", + "volume": "1852545", + "marketCap": "16032339.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -1795,9 +1795,9 @@ "symbol": "HWM^", "name": "Howmet Aerospace Inc. $3.75 Preferred Stock", "lastsale": "$68.00", - "netchange": "1.00", - "pctchange": "1.493%", - "volume": "353", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "165", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1808,10 +1808,10 @@ { "symbol": "IAF", "name": "abrdn Australia Equity Fund Inc. Common Stock", - "lastsale": "$4.58", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "35374", + "lastsale": "$4.54", + "netchange": "-0.04", + "pctchange": "-0.873%", + "volume": "67556", "marketCap": "0.00", "country": "United States", "ipoyear": "1985", @@ -1822,11 +1822,11 @@ { "symbol": "IAUX", "name": "i-80 Gold Corp. Common Shares", - "lastsale": "$1.11", - "netchange": "-0.03", - "pctchange": "-2.632%", - "volume": "3974630", - "marketCap": "427235365.00", + "lastsale": "$1.10", + "netchange": "-0.01", + "pctchange": "-0.901%", + "volume": "2830473", + "marketCap": "423386398.00", "country": "Canada", "ipoyear": "2022", "industry": "Precious Metals", @@ -1836,11 +1836,11 @@ { "symbol": "IBIO", "name": "iBio Inc. Common Stock", - "lastsale": "$2.66", - "netchange": "0.47", - "pctchange": "21.461%", - "volume": "1383678", - "marketCap": "22976801.00", + "lastsale": "$2.65", + "netchange": "-0.01", + "pctchange": "-0.376%", + "volume": "364715", + "marketCap": "22890422.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1850,11 +1850,11 @@ { "symbol": "IBO", "name": "Impact BioMedical Inc. Common Stock", - "lastsale": "$1.34", - "netchange": "0.0699", - "pctchange": "5.504%", - "volume": "29692", - "marketCap": "15406922.00", + "lastsale": "$1.50", + "netchange": "0.16", + "pctchange": "11.94%", + "volume": "28175", + "marketCap": "17246555.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1864,11 +1864,11 @@ { "symbol": "IDR", "name": "Idaho Strategic Resources Inc. Common Stock", - "lastsale": "$16.28", - "netchange": "0.02", - "pctchange": "0.123%", - "volume": "166697", - "marketCap": "210965585.00", + "lastsale": "$16.00", + "netchange": "-0.28", + "pctchange": "-1.72%", + "volume": "226332", + "marketCap": "207337184.00", "country": "", "ipoyear": "2022", "industry": "Precious Metals", @@ -1878,11 +1878,11 @@ { "symbol": "IE", "name": "Ivanhoe Electric Inc. Common Stock", - "lastsale": "$9.16", - "netchange": "0.40", - "pctchange": "4.566%", - "volume": "330157", - "marketCap": "1102006752.00", + "lastsale": "$8.94", + "netchange": "-0.22", + "pctchange": "-2.402%", + "volume": "443885", + "marketCap": "1075539341.00", "country": "Canada", "ipoyear": "2022", "industry": "Metal Mining", @@ -1892,11 +1892,11 @@ { "symbol": "IGC", "name": "IGC Pharma Inc. Common Stock", - "lastsale": "$0.371", - "netchange": "0.0005", - "pctchange": "0.135%", - "volume": "774803", - "marketCap": "28061111.00", + "lastsale": "$0.3649", + "netchange": "-0.0061", + "pctchange": "-1.644%", + "volume": "99797", + "marketCap": "27599729.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1906,11 +1906,11 @@ { "symbol": "IHT", "name": "InnSuites Hospitality Trust Shares of Beneficial Interest", - "lastsale": "$1.81", - "netchange": "-0.0253", - "pctchange": "-1.379%", - "volume": "3479", - "marketCap": "15882069.00", + "lastsale": "$1.93", + "netchange": "0.12", + "pctchange": "6.63%", + "volume": "195", + "marketCap": "16935024.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -1920,11 +1920,11 @@ { "symbol": "IMO", "name": "Imperial Oil Limited Common Stock", - "lastsale": "$79.21", - "netchange": "2.07", - "pctchange": "2.683%", - "volume": "538632", - "marketCap": "42443633166.00", + "lastsale": "$77.29", + "netchange": "-1.92", + "pctchange": "-2.424%", + "volume": "836109", + "marketCap": "41414826504.00", "country": "Canada", "ipoyear": "1929", "industry": "Integrated oil Companies", @@ -1934,11 +1934,11 @@ { "symbol": "INDO", "name": "Indonesia Energy Corporation Limited Ordinary Shares", - "lastsale": "$5.10", - "netchange": "0.81", - "pctchange": "18.881%", - "volume": "14374369", - "marketCap": "52033739.00", + "lastsale": "$4.80", + "netchange": "-0.30", + "pctchange": "-5.882%", + "volume": "4834344", + "marketCap": "48972931.00", "country": "", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -1948,11 +1948,11 @@ { "symbol": "INFU", "name": "InfuSystems Holdings Inc. Common Stock", - "lastsale": "$7.17", - "netchange": "0.42", - "pctchange": "6.222%", - "volume": "84767", - "marketCap": "152831619.00", + "lastsale": "$7.00", + "netchange": "-0.17", + "pctchange": "-2.371%", + "volume": "55577", + "marketCap": "149207996.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -1962,11 +1962,11 @@ { "symbol": "INLX", "name": "Intellinetics Inc. Common Stock", - "lastsale": "$13.575", - "netchange": "-0.425", - "pctchange": "-3.036%", - "volume": "19059", - "marketCap": "57433191.00", + "lastsale": "$13.81", + "netchange": "0.235", + "pctchange": "1.731%", + "volume": "37859", + "marketCap": "58427431.00", "country": "", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -1976,11 +1976,11 @@ { "symbol": "INTT", "name": "inTest Corporation Common Stock", - "lastsale": "$6.96", - "netchange": "0.01", - "pctchange": "0.144%", - "volume": "26926", - "marketCap": "87113309.00", + "lastsale": "$7.01", + "netchange": "0.05", + "pctchange": "0.718%", + "volume": "24034", + "marketCap": "87739123.00", "country": "United States", "ipoyear": "1997", "industry": "Electrical Products", @@ -1990,11 +1990,11 @@ { "symbol": "INUV", "name": "Inuvo Inc.", - "lastsale": "$0.2453", - "netchange": "-0.0057", - "pctchange": "-2.271%", - "volume": "220346", - "marketCap": "34447991.00", + "lastsale": "$0.2401", + "netchange": "-0.0052", + "pctchange": "-2.12%", + "volume": "210631", + "marketCap": "33717744.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -2004,11 +2004,11 @@ { "symbol": "IOR", "name": "Income Opportunity Realty Investors Inc. Common Stock", - "lastsale": "$17.752", - "netchange": "0.832", - "pctchange": "4.917%", - "volume": "4801", - "marketCap": "72182792.00", + "lastsale": "$17.50", + "netchange": "-0.252", + "pctchange": "-1.42%", + "volume": "688", + "marketCap": "71158115.00", "country": "United States", "ipoyear": "1987", "industry": "Real Estate Investment Trusts", @@ -2018,11 +2018,11 @@ { "symbol": "ISDR", "name": "Issuer Direct Corporation Common Stock", - "lastsale": "$10.25", - "netchange": "-0.25", - "pctchange": "-2.381%", - "volume": "4073", - "marketCap": "39298264.00", + "lastsale": "$10.0505", + "netchange": "-0.1995", + "pctchange": "-1.946%", + "volume": "7139", + "marketCap": "38533386.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -2032,11 +2032,11 @@ { "symbol": "ITP", "name": "IT Tech Packaging Inc. Common Stock", - "lastsale": "$0.30", - "netchange": "0.025", - "pctchange": "9.091%", - "volume": "69409", - "marketCap": "3019776.00", + "lastsale": "$0.279", + "netchange": "-0.021", + "pctchange": "-7.00%", + "volume": "64782", + "marketCap": "2808392.00", "country": "China", "ipoyear": "", "industry": "Containers/Packaging", @@ -2046,11 +2046,11 @@ { "symbol": "ITRG", "name": "Integra Resources Corp. Common Shares", - "lastsale": "$0.97", - "netchange": "-0.04", - "pctchange": "-3.96%", - "volume": "71567", - "marketCap": "85804941.00", + "lastsale": "$0.96", + "netchange": "-0.01", + "pctchange": "-1.031%", + "volume": "135794", + "marketCap": "84920354.00", "country": "", "ipoyear": "", "industry": "Precious Metals", @@ -2060,11 +2060,11 @@ { "symbol": "JOB", "name": "GEE Group Inc. Common Stock", - "lastsale": "$0.2604", - "netchange": "0.0054", - "pctchange": "2.118%", - "volume": "142541", - "marketCap": "28324119.00", + "lastsale": "$0.2613", + "netchange": "0.0009", + "pctchange": "0.346%", + "volume": "166024", + "marketCap": "28422013.00", "country": "United States", "ipoyear": "1968", "industry": "Diversified Commercial Services", @@ -2077,7 +2077,7 @@ "lastsale": "$11.30", "netchange": "0.00", "pctchange": "0.00%", - "volume": "96", + "volume": "48", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -2088,11 +2088,11 @@ { "symbol": "KAPA", "name": "Kairos Pharma Ltd. Common Stock", - "lastsale": "$1.29", - "netchange": "-0.035", - "pctchange": "-2.642%", - "volume": "14844", - "marketCap": "16566099.00", + "lastsale": "$1.48", + "netchange": "0.19", + "pctchange": "14.729%", + "volume": "63626", + "marketCap": "19006067.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2102,11 +2102,11 @@ { "symbol": "KNW", "name": "Know Labs Inc. Common Stock", - "lastsale": "$0.257", - "netchange": "-0.0129", - "pctchange": "-4.78%", - "volume": "489008", - "marketCap": "27236860.00", + "lastsale": "$0.26", + "netchange": "0.003", + "pctchange": "1.167%", + "volume": "244354", + "marketCap": "27554800.00", "country": "", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -2116,11 +2116,11 @@ { "symbol": "KULR", "name": "KULR Technology Group Inc. Common Stock", - "lastsale": "$0.3173", - "netchange": "0.0173", - "pctchange": "5.767%", - "volume": "2953966", - "marketCap": "61235606.00", + "lastsale": "$0.3274", + "netchange": "0.0101", + "pctchange": "3.183%", + "volume": "3289358", + "marketCap": "63184801.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2130,11 +2130,11 @@ { "symbol": "LCTX", "name": "Lineage Cell Therapeutics Inc. Common Stock", - "lastsale": "$0.8751", - "netchange": "-0.0349", - "pctchange": "-3.835%", - "volume": "380988", - "marketCap": "165251587.00", + "lastsale": "$0.8686", + "netchange": "-0.0065", + "pctchange": "-0.743%", + "volume": "498459", + "marketCap": "164024144.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2144,10 +2144,10 @@ { "symbol": "LEGT", "name": "Legato Merger Corp. III Ordinary Shares", - "lastsale": "$10.21", - "netchange": "0.015", - "pctchange": "0.147%", - "volume": "1160", + "lastsale": "$10.1988", + "netchange": "-0.0112", + "pctchange": "-0.11%", + "volume": "5526", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -2158,11 +2158,11 @@ { "symbol": "LEU", "name": "Centrus Energy Corp. Class A Common Stock", - "lastsale": "$64.66", - "netchange": "-3.16", - "pctchange": "-4.659%", - "volume": "757210", - "marketCap": "1052661179.00", + "lastsale": "$65.25", + "netchange": "0.59", + "pctchange": "0.912%", + "volume": "492095", + "marketCap": "1062266346.00", "country": "United States", "ipoyear": "2014", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -2172,11 +2172,11 @@ { "symbol": "LGCY", "name": "Legacy Education Inc. Common Stock", - "lastsale": "$5.07", - "netchange": "0.20", - "pctchange": "4.107%", - "volume": "298772", - "marketCap": "60166511.00", + "lastsale": "$5.62", + "netchange": "0.55", + "pctchange": "10.848%", + "volume": "110979", + "marketCap": "66693450.00", "country": "", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -2186,11 +2186,11 @@ { "symbol": "LGL", "name": "LGL Group Inc. (The) Common Stock", - "lastsale": "$6.05", - "netchange": "-0.075", - "pctchange": "-1.224%", - "volume": "726", - "marketCap": "32506983.00", + "lastsale": "$6.125", + "netchange": "0.075", + "pctchange": "1.24%", + "volume": "7274", + "marketCap": "32909962.00", "country": "United States", "ipoyear": "1946", "industry": "Industrial Machinery/Components", @@ -2200,11 +2200,11 @@ { "symbol": "LODE", "name": "Comstock Inc. Common Stock", - "lastsale": "$0.508", - "netchange": "-0.013", - "pctchange": "-2.495%", - "volume": "3021674", - "marketCap": "89044134.00", + "lastsale": "$0.4535", + "netchange": "-0.0545", + "pctchange": "-10.728%", + "volume": "3458411", + "marketCap": "79491171.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2214,11 +2214,11 @@ { "symbol": "LPA", "name": "Logistic Properties of the Americas Ordinary Shares", - "lastsale": "$9.05", - "netchange": "-0.09", - "pctchange": "-0.985%", - "volume": "24783", - "marketCap": "286973210.00", + "lastsale": "$8.88", + "netchange": "-0.17", + "pctchange": "-1.878%", + "volume": "25831", + "marketCap": "281582553.00", "country": "", "ipoyear": "2024", "industry": "Real Estate", @@ -2228,11 +2228,11 @@ { "symbol": "LSF", "name": "Laird Superfood Inc. Common Stock", - "lastsale": "$5.81", - "netchange": "-0.48", - "pctchange": "-7.631%", - "volume": "200494", - "marketCap": "59577146.00", + "lastsale": "$5.50", + "netchange": "-0.31", + "pctchange": "-5.336%", + "volume": "93048", + "marketCap": "56398331.00", "country": "", "ipoyear": "2020", "industry": "Packaged Foods", @@ -2242,11 +2242,11 @@ { "symbol": "LXFR", "name": "Luxfer Holdings PLC Ordinary Shares", - "lastsale": "$12.97", - "netchange": "0.35", - "pctchange": "2.773%", - "volume": "108872", - "marketCap": "355205201.00", + "lastsale": "$12.77", + "netchange": "-0.20", + "pctchange": "-1.542%", + "volume": "160465", + "marketCap": "349727865.00", "country": "United Kingdom", "ipoyear": "2012", "industry": "Major Chemicals", @@ -2256,11 +2256,11 @@ { "symbol": "MAG", "name": "MAG Silver Corporation Ordinary Shares", - "lastsale": "$15.03", - "netchange": "0.07", - "pctchange": "0.468%", - "volume": "661724", - "marketCap": "1550759553.00", + "lastsale": "$14.85", + "netchange": "-0.18", + "pctchange": "-1.198%", + "volume": "578706", + "marketCap": "1532187583.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -2270,11 +2270,11 @@ { "symbol": "MAIA", "name": "MAIA Biotechnology Inc. Common Stock", - "lastsale": "$2.57", - "netchange": "0.04", - "pctchange": "1.581%", - "volume": "74957", - "marketCap": "61441535.00", + "lastsale": "$2.66", + "netchange": "0.09", + "pctchange": "3.502%", + "volume": "29446", + "marketCap": "63593184.00", "country": "", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2287,7 +2287,7 @@ "lastsale": "$1.45", "netchange": "0.00", "pctchange": "0.00%", - "volume": "324", + "volume": "173", "marketCap": "58139418.00", "country": "", "ipoyear": "2022", @@ -2298,11 +2298,11 @@ { "symbol": "MHH", "name": "Mastech Digital Inc Common Stock", - "lastsale": "$9.20", - "netchange": "-0.10", - "pctchange": "-1.075%", - "volume": "30915", - "marketCap": "107478816.00", + "lastsale": "$9.60", + "netchange": "0.40", + "pctchange": "4.348%", + "volume": "17497", + "marketCap": "112151808.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -2312,11 +2312,11 @@ { "symbol": "MI", "name": "NFT Limited Class A Ordinary Share", - "lastsale": "$8.48", - "netchange": "0.38", - "pctchange": "4.691%", - "volume": "15288", - "marketCap": "26203268.00", + "lastsale": "$8.71", + "netchange": "0.23", + "pctchange": "2.712%", + "volume": "16210", + "marketCap": "26913970.00", "country": "", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -2326,11 +2326,11 @@ { "symbol": "MITQ", "name": "Moving iMage Technologies Inc. Common Stock", - "lastsale": "$0.5189", - "netchange": "-0.0125", - "pctchange": "-2.352%", - "volume": "61476", - "marketCap": "5135475.00", + "lastsale": "$0.5326", + "netchange": "0.0137", + "pctchange": "2.64%", + "volume": "105605", + "marketCap": "5271062.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -2340,11 +2340,11 @@ { "symbol": "MLSS", "name": "Milestone Scientific Inc. Common Stock", - "lastsale": "$0.883", - "netchange": "0.0007", - "pctchange": "0.079%", - "volume": "120617", - "marketCap": "68245051.00", + "lastsale": "$0.86", + "netchange": "-0.023", + "pctchange": "-2.605%", + "volume": "73282", + "marketCap": "66467434.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Specialties", @@ -2354,11 +2354,11 @@ { "symbol": "MMA", "name": "Alta Global Group Limited Ordinary Shares", - "lastsale": "$1.8605", - "netchange": "0.1505", - "pctchange": "8.801%", - "volume": "2068", - "marketCap": "19103030.00", + "lastsale": "$1.63", + "netchange": "-0.2305", + "pctchange": "-12.389%", + "volume": "18871", + "marketCap": "16736328.00", "country": "", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -2368,11 +2368,11 @@ { "symbol": "MPTI", "name": "M-tron Industries Inc. Common Stock", - "lastsale": "$43.50", - "netchange": "0.27", - "pctchange": "0.625%", - "volume": "29257", - "marketCap": "122173187.00", + "lastsale": "$43.20", + "netchange": "-0.30", + "pctchange": "-0.69%", + "volume": "21179", + "marketCap": "121330613.00", "country": "", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -2382,11 +2382,11 @@ { "symbol": "MPU", "name": "Mega Matrix Corp. Common Stock", - "lastsale": "$1.14", - "netchange": "0.21", - "pctchange": "22.581%", - "volume": "186431", - "marketCap": "43949081.00", + "lastsale": "$1.13", + "netchange": "-0.01", + "pctchange": "-0.877%", + "volume": "270803", + "marketCap": "43563562.00", "country": "United States", "ipoyear": "1998", "industry": "Diversified Commercial Services", @@ -2396,11 +2396,11 @@ { "symbol": "MRT", "name": "Marti Technologies Inc. Class A Ordinary Shares", - "lastsale": "$2.01", - "netchange": "0.1248", - "pctchange": "6.62%", - "volume": "251097", - "marketCap": "114642549.00", + "lastsale": "$2.04", + "netchange": "0.03", + "pctchange": "1.493%", + "volume": "39051", + "marketCap": "116353632.00", "country": "", "ipoyear": "2021", "industry": "Rental/Leasing Companies", @@ -2410,11 +2410,11 @@ { "symbol": "MSN", "name": "Emerson Radio Corporation Common Stock", - "lastsale": "$0.504", - "netchange": "-0.0259", - "pctchange": "-4.888%", - "volume": "4753", - "marketCap": "10605497.00", + "lastsale": "$0.502", + "netchange": "-0.002", + "pctchange": "-0.397%", + "volume": "2921", + "marketCap": "10563411.00", "country": "United States", "ipoyear": "1994", "industry": "Consumer Electronics/Appliances", @@ -2424,11 +2424,11 @@ { "symbol": "MTA", "name": "Metalla Royalty & Streaming Ltd. Common Shares", - "lastsale": "$3.22", - "netchange": "-0.05", - "pctchange": "-1.529%", - "volume": "174941", - "marketCap": "295431104.00", + "lastsale": "$3.23", + "netchange": "0.01", + "pctchange": "0.311%", + "volume": "154073", + "marketCap": "296348592.00", "country": "", "ipoyear": "", "industry": "Precious Metals", @@ -2438,11 +2438,11 @@ { "symbol": "MTNB", "name": "Matinas Biopharma Holdings Inc. Common Stock", - "lastsale": "$3.23", - "netchange": "0.225", - "pctchange": "7.488%", - "volume": "52225", - "marketCap": "16202723.00", + "lastsale": "$3.29", + "netchange": "0.06", + "pctchange": "1.858%", + "volume": "32815", + "marketCap": "16503703.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2452,11 +2452,11 @@ { "symbol": "MWG", "name": "Multi Ways Holdings Limited Ordinary Shares", - "lastsale": "$0.3567", - "netchange": "0.0005", - "pctchange": "0.14%", - "volume": "556803", - "marketCap": "11000628.00", + "lastsale": "$0.308", + "netchange": "-0.0487", + "pctchange": "-13.653%", + "volume": "481017", + "marketCap": "9498720.00", "country": "", "ipoyear": "2023", "industry": "Miscellaneous manufacturing industries", @@ -2466,11 +2466,11 @@ { "symbol": "MXC", "name": "Mexco Energy Corporation Common Stock", - "lastsale": "$13.25", - "netchange": "0.30", - "pctchange": "2.317%", - "volume": "15704", - "marketCap": "27632120.00", + "lastsale": "$13.15", + "netchange": "-0.10", + "pctchange": "-0.755%", + "volume": "6369", + "marketCap": "27423575.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -2480,11 +2480,11 @@ { "symbol": "MYND", "name": "Mynd.ai Inc. American Depositary Shares", - "lastsale": "$0.8703", - "netchange": "0.0703", - "pctchange": "8.788%", - "volume": "213728", - "marketCap": "39727265.00", + "lastsale": "$1.11", + "netchange": "0.2397", + "pctchange": "27.542%", + "volume": "774270", + "marketCap": "50669038.00", "country": "", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -2494,11 +2494,11 @@ { "symbol": "MYO", "name": "Myomo Inc. Common Stock", - "lastsale": "$3.80", - "netchange": "-0.22", - "pctchange": "-5.473%", - "volume": "61772", - "marketCap": "114857858.00", + "lastsale": "$3.93", + "netchange": "0.13", + "pctchange": "3.421%", + "volume": "141358", + "marketCap": "118787205.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Specialties", @@ -2508,11 +2508,11 @@ { "symbol": "NAK", "name": "Northern Dynasty Minerals Ltd. Common Stock", - "lastsale": "$0.3101", - "netchange": "-0.0115", - "pctchange": "-3.576%", - "volume": "1134111", - "marketCap": "166748300.00", + "lastsale": "$0.3251", + "netchange": "0.015", + "pctchange": "4.837%", + "volume": "1636575", + "marketCap": "174814164.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -2522,10 +2522,10 @@ { "symbol": "NBH", "name": "Neuberger Berman Municipal Fund Inc. Common Stock", - "lastsale": "$11.08", + "lastsale": "$11.01", "netchange": "-0.07", - "pctchange": "-0.628%", - "volume": "67097", + "pctchange": "-0.632%", + "volume": "59334", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -2536,11 +2536,11 @@ { "symbol": "NBY", "name": "NovaBay Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.693", - "netchange": "-0.017", - "pctchange": "-2.394%", - "volume": "98342", - "marketCap": "3385785.00", + "lastsale": "$0.6837", + "netchange": "-0.0093", + "pctchange": "-1.342%", + "volume": "41600", + "marketCap": "3340348.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2550,11 +2550,11 @@ { "symbol": "NCL", "name": "Northann Corp. Common Stock", - "lastsale": "$0.1703", - "netchange": "0.0002", - "pctchange": "0.118%", - "volume": "99893", - "marketCap": "4128072.00", + "lastsale": "$0.1741", + "netchange": "0.0038", + "pctchange": "2.231%", + "volume": "68909", + "marketCap": "4220184.00", "country": "", "ipoyear": "2023", "industry": "Plastic Products", @@ -2578,11 +2578,11 @@ { "symbol": "NEWP", "name": "New Pacific Metals Corp. Common Shares", - "lastsale": "$1.49", + "lastsale": "$1.45", "netchange": "-0.04", - "pctchange": "-2.614%", - "volume": "146383", - "marketCap": "255184281.00", + "pctchange": "-2.685%", + "volume": "163409", + "marketCap": "248333696.00", "country": "Canada", "ipoyear": "2021", "industry": "Precious Metals", @@ -2592,11 +2592,11 @@ { "symbol": "NFGC", "name": "New Found Gold Corp Common Shares", - "lastsale": "$2.45", - "netchange": "-0.06", - "pctchange": "-2.39%", - "volume": "299645", - "marketCap": "487154107.00", + "lastsale": "$2.40", + "netchange": "-0.05", + "pctchange": "-2.041%", + "volume": "256548", + "marketCap": "477212186.00", "country": "", "ipoyear": "2021", "industry": "Precious Metals", @@ -2606,11 +2606,11 @@ { "symbol": "NG", "name": "Novagold Resources Inc.", - "lastsale": "$3.35", - "netchange": "-0.09", - "pctchange": "-2.616%", - "volume": "1417714", - "marketCap": "1120342889.00", + "lastsale": "$3.37", + "netchange": "0.02", + "pctchange": "0.597%", + "volume": "774625", + "marketCap": "1127031503.00", "country": "Canada", "ipoyear": "2003", "industry": "Precious Metals", @@ -2620,11 +2620,11 @@ { "symbol": "NGD", "name": "New Gold Inc.", - "lastsale": "$2.76", - "netchange": "-0.04", - "pctchange": "-1.429%", - "volume": "6937861", - "marketCap": "2182056000.00", + "lastsale": "$2.71", + "netchange": "-0.05", + "pctchange": "-1.812%", + "volume": "5713172", + "marketCap": "2142526000.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -2634,11 +2634,11 @@ { "symbol": "NHC", "name": "National HealthCare Corporation Common Stock", - "lastsale": "$120.36", - "netchange": "-2.66", - "pctchange": "-2.162%", - "volume": "61878", - "marketCap": "3042099000.00", + "lastsale": "$120.56", + "netchange": "0.20", + "pctchange": "0.166%", + "volume": "30758", + "marketCap": "3047154000.00", "country": "United States", "ipoyear": "1986", "industry": "Hospital/Nursing Management", @@ -2648,10 +2648,10 @@ { "symbol": "NHS", "name": "Neuberger Berman High Yield Strategies Fund", - "lastsale": "$8.54", - "netchange": "0.05", - "pctchange": "0.589%", - "volume": "199305", + "lastsale": "$8.43", + "netchange": "-0.11", + "pctchange": "-1.288%", + "volume": "151548", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -2662,10 +2662,10 @@ { "symbol": "NML", "name": "Neuberger Berman Energy Infrastructure and Income Fund Inc. Common Stock", - "lastsale": "$8.48", - "netchange": "-0.01", - "pctchange": "-0.118%", - "volume": "224273", + "lastsale": "$8.36", + "netchange": "-0.12", + "pctchange": "-1.415%", + "volume": "148803", "marketCap": "0.00", "country": "United States", "ipoyear": "2013", @@ -2676,11 +2676,11 @@ { "symbol": "NNVC", "name": "NanoViricides Inc. Common Stock", - "lastsale": "$1.37", - "netchange": "-0.10", - "pctchange": "-6.803%", - "volume": "179295", - "marketCap": "20107490.00", + "lastsale": "$1.42", + "netchange": "0.05", + "pctchange": "3.65%", + "volume": "344972", + "marketCap": "20841340.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2690,10 +2690,10 @@ { "symbol": "NRO", "name": "Neuberger Berman Real Estate Securities Income Fund Inc.", - "lastsale": "$3.895", - "netchange": "-0.06", - "pctchange": "-1.517%", - "volume": "195548", + "lastsale": "$3.91", + "netchange": "0.015", + "pctchange": "0.385%", + "volume": "57997", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -2704,11 +2704,11 @@ { "symbol": "NRXS", "name": "Neuraxis Inc. Common Stock", - "lastsale": "$3.03", - "netchange": "0.11", - "pctchange": "3.767%", - "volume": "1458", - "marketCap": "20730112.00", + "lastsale": "$3.04", + "netchange": "0.01", + "pctchange": "0.33%", + "volume": "326", + "marketCap": "20798528.00", "country": "", "ipoyear": "2023", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -2721,7 +2721,7 @@ "lastsale": "$1.38", "netchange": "0.00", "pctchange": "0.00%", - "volume": "54176", + "volume": "24893", "marketCap": "31936117.00", "country": "United States", "ipoyear": "", @@ -2732,11 +2732,11 @@ { "symbol": "OBE", "name": "Obsidian Energy Ltd. Common Shares", - "lastsale": "$6.36", - "netchange": "0.14", - "pctchange": "2.251%", - "volume": "381137", - "marketCap": "483394408.00", + "lastsale": "$6.08", + "netchange": "-0.28", + "pctchange": "-4.403%", + "volume": "375744", + "marketCap": "462112893.00", "country": "Canada", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -2746,11 +2746,11 @@ { "symbol": "OGEN", "name": "Oragenics Inc. Common Stock", - "lastsale": "$0.3965", - "netchange": "-0.0235", - "pctchange": "-5.595%", - "volume": "122347", - "marketCap": "2212745.00", + "lastsale": "$0.36", + "netchange": "-0.0365", + "pctchange": "-9.206%", + "volume": "1897549", + "marketCap": "2009049.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2760,11 +2760,11 @@ { "symbol": "OPTT", "name": "Ocean Power Technologies Inc. Common Stock", - "lastsale": "$0.1541", - "netchange": "-0.006", - "pctchange": "-3.748%", - "volume": "3071278", - "marketCap": "15091899.00", + "lastsale": "$0.1492", + "netchange": "-0.0049", + "pctchange": "-3.18%", + "volume": "3025988", + "marketCap": "14612014.00", "country": "United States", "ipoyear": "2007", "industry": "Electric Utilities: Central", @@ -2774,11 +2774,11 @@ { "symbol": "ORLA", "name": "Orla Mining Ltd. Common Shares", - "lastsale": "$4.16", - "netchange": "-0.11", - "pctchange": "-2.576%", - "volume": "218453", - "marketCap": "1332260342.00", + "lastsale": "$4.15", + "netchange": "-0.01", + "pctchange": "-0.24%", + "volume": "227516", + "marketCap": "1329057794.00", "country": "", "ipoyear": "2020", "industry": "Precious Metals", @@ -2788,11 +2788,11 @@ { "symbol": "OSTX", "name": "OS Therapies Incorporated Common Stock", - "lastsale": "$3.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20772", - "marketCap": "68501406.00", + "lastsale": "$3.15", + "netchange": "-0.13", + "pctchange": "-3.963%", + "volume": "17628", + "marketCap": "65786411.00", "country": "", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2802,11 +2802,11 @@ { "symbol": "OZ", "name": "Belpointe PREP LLC Class A Units", - "lastsale": "$65.50", - "netchange": "-3.7565", - "pctchange": "-5.424%", - "volume": "10482", - "marketCap": "244426547.00", + "lastsale": "$64.13", + "netchange": "-1.37", + "pctchange": "-2.092%", + "volume": "4855", + "marketCap": "239314113.00", "country": "", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -2816,11 +2816,11 @@ { "symbol": "PAPL", "name": "Pineapple Financial Inc. Common Stock", - "lastsale": "$0.6995", - "netchange": "-0.0105", - "pctchange": "-1.479%", - "volume": "75825", - "marketCap": "5087754.00", + "lastsale": "$0.67", + "netchange": "-0.0295", + "pctchange": "-4.217%", + "volume": "48348", + "marketCap": "4873189.00", "country": "", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -2831,9 +2831,9 @@ "symbol": "PCG^A", "name": "Pacific Gas & Electric Co. 6% Preferred Stock", "lastsale": "$24.9267", - "netchange": "0.1444", - "pctchange": "0.583%", - "volume": "713", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "440", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2844,10 +2844,10 @@ { "symbol": "PCG^B", "name": "Pacific Gas & Electric Co. 5 1/2% Preferred Stock", - "lastsale": "$22.82", - "netchange": "-0.0696", - "pctchange": "-0.304%", - "volume": "1009", + "lastsale": "$22.73", + "netchange": "-0.09", + "pctchange": "-0.394%", + "volume": "279", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2859,9 +2859,9 @@ "symbol": "PCG^C", "name": "Pacific Gas & Electric Co. 5% 1st Preferred Stock", "lastsale": "$20.30", - "netchange": "-1.95", - "pctchange": "-8.764%", - "volume": "687", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "160", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2872,10 +2872,10 @@ { "symbol": "PCG^D", "name": "Pacific Gas & Electric Co. 5% 1st Red. Preferred Stock", - "lastsale": "$20.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "104", + "lastsale": "$20.74", + "netchange": "0.13", + "pctchange": "0.631%", + "volume": "1394", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2887,9 +2887,9 @@ "symbol": "PCG^E", "name": "Pacific Gas & Electric Co. 5% 1st A Preferred Stock", "lastsale": "$21.03", - "netchange": "0.72", - "pctchange": "3.545%", - "volume": "447", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "300", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2900,10 +2900,10 @@ { "symbol": "PCG^G", "name": "Pacific Gas & Electric Co. 4.80% 1st Preferred Stock", - "lastsale": "$19.93", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$19.78", + "netchange": "-0.15", + "pctchange": "-0.753%", + "volume": "405", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2929,9 +2929,9 @@ "symbol": "PCG^I", "name": "Pacific Gas & Electric Co. 4.36% 1st Preferred Stock", "lastsale": "$17.75", - "netchange": "0.06", - "pctchange": "0.339%", - "volume": "5291", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "75", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2942,11 +2942,11 @@ { "symbol": "PED", "name": "Pedevco Corp. Common Stock", - "lastsale": "$1.02", - "netchange": "0.015", - "pctchange": "1.493%", - "volume": "224545", - "marketCap": "91070972.00", + "lastsale": "$0.9804", + "netchange": "-0.0396", + "pctchange": "-3.882%", + "volume": "81097", + "marketCap": "87535276.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -2956,11 +2956,11 @@ { "symbol": "PHGE", "name": "BiomX Inc. COmmon Stock", - "lastsale": "$0.8998", - "netchange": "-0.0185", - "pctchange": "-2.015%", - "volume": "29922", - "marketCap": "16102681.00", + "lastsale": "$0.95", + "netchange": "0.0502", + "pctchange": "5.579%", + "volume": "28255", + "marketCap": "17001053.00", "country": "", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2970,11 +2970,11 @@ { "symbol": "PLAG", "name": "Planet Green Holdings Corp. Common Stock", - "lastsale": "$1.42", - "netchange": "-0.08", - "pctchange": "-5.333%", - "volume": "1944", - "marketCap": "10341454.00", + "lastsale": "$1.54", + "netchange": "0.12", + "pctchange": "8.451%", + "volume": "14461", + "marketCap": "11215380.00", "country": "China", "ipoyear": "", "industry": "Packaged Foods", @@ -2984,11 +2984,11 @@ { "symbol": "PLG", "name": "Platinum Group Metals Ltd. Ordinary Shares (Canada)", - "lastsale": "$1.56", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "206148", - "marketCap": "159869031.00", + "lastsale": "$1.45", + "netchange": "-0.11", + "pctchange": "-7.051%", + "volume": "359697", + "marketCap": "148596215.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -2999,9 +2999,9 @@ "symbol": "PLX", "name": "Protalix BioTherapeutics Inc. (DE) Common Stock", "lastsale": "$1.02", - "netchange": "-0.06", - "pctchange": "-5.556%", - "volume": "170444", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "102255", "marketCap": "75013527.00", "country": "Israel", "ipoyear": "", @@ -3012,11 +3012,11 @@ { "symbol": "PMNT", "name": "Perfect Moment Ltd. Common Stock", - "lastsale": "$0.99", - "netchange": "-0.01", - "pctchange": "-1.00%", - "volume": "4041", - "marketCap": "15556553.00", + "lastsale": "$0.995", + "netchange": "0.005", + "pctchange": "0.505%", + "volume": "6179", + "marketCap": "15635122.00", "country": "United Kingdom", "ipoyear": "2024", "industry": "", @@ -3026,11 +3026,11 @@ { "symbol": "PRK", "name": "Park National Corporation Common Stock", - "lastsale": "$163.42", - "netchange": "-0.07", - "pctchange": "-0.043%", - "volume": "47462", - "marketCap": "2639501009.00", + "lastsale": "$161.72", + "netchange": "-1.70", + "pctchange": "-1.04%", + "volume": "33836", + "marketCap": "2612043221.00", "country": "United States", "ipoyear": "1994", "industry": "Major Banks", @@ -3040,11 +3040,11 @@ { "symbol": "PTN", "name": "Palatin Technologies Inc. Common Stock", - "lastsale": "$0.91", - "netchange": "0.0269", - "pctchange": "3.046%", - "volume": "335669", - "marketCap": "17788832.00", + "lastsale": "$0.8709", + "netchange": "-0.0391", + "pctchange": "-4.297%", + "volume": "217164", + "marketCap": "17024499.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3054,11 +3054,11 @@ { "symbol": "PW", "name": "Power REIT (MD) Common Stock", - "lastsale": "$1.48", - "netchange": "0.03", - "pctchange": "2.069%", - "volume": "1090867", - "marketCap": "5016698.00", + "lastsale": "$1.29", + "netchange": "-0.19", + "pctchange": "-12.838%", + "volume": "372123", + "marketCap": "4372663.00", "country": "United States", "ipoyear": "1998", "industry": "Real Estate Investment Trusts", @@ -3068,10 +3068,10 @@ { "symbol": "PW^A", "name": "Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$3.38", - "netchange": "-0.11", - "pctchange": "-3.152%", - "volume": "846", + "lastsale": "$3.33", + "netchange": "-0.05", + "pctchange": "-1.479%", + "volume": "2416", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3082,11 +3082,11 @@ { "symbol": "PZG", "name": "Paramount Gold Nevada Corp. Common Stock", - "lastsale": "$0.4299", - "netchange": "0.0137", - "pctchange": "3.292%", - "volume": "75338", - "marketCap": "28011950.00", + "lastsale": "$0.43", + "netchange": "0.0001", + "pctchange": "0.023%", + "volume": "64688", + "marketCap": "28018466.00", "country": "United States", "ipoyear": "2015", "industry": "Metal Mining", @@ -3096,10 +3096,10 @@ { "symbol": "RCG", "name": "RENN Fund Inc Common Stock", - "lastsale": "$2.105", - "netchange": "0.005", - "pctchange": "0.238%", - "volume": "13644", + "lastsale": "$2.13", + "netchange": "0.025", + "pctchange": "1.188%", + "volume": "6477", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -3110,11 +3110,11 @@ { "symbol": "REI", "name": "Ring Energy Inc. Common Stock", - "lastsale": "$1.74", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2358573", - "marketCap": "344819927.00", + "lastsale": "$1.67", + "netchange": "-0.07", + "pctchange": "-4.023%", + "volume": "1873690", + "marketCap": "330947861.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3124,11 +3124,11 @@ { "symbol": "REPX", "name": "Riley Exploration Permian Inc. Common Stock", - "lastsale": "$28.67", - "netchange": "0.42", - "pctchange": "1.487%", - "volume": "72244", - "marketCap": "618563163.00", + "lastsale": "$27.89", + "netchange": "-0.78", + "pctchange": "-2.721%", + "volume": "91910", + "marketCap": "601734448.00", "country": "United States", "ipoyear": "1999", "industry": "Oil & Gas Production", @@ -3138,11 +3138,11 @@ { "symbol": "RHE", "name": "Regional Health Properties Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "0.0101", - "pctchange": "0.558%", - "volume": "2891", - "marketCap": "3465331.00", + "lastsale": "$2.48", + "netchange": "0.66", + "pctchange": "36.264%", + "volume": "3935434", + "marketCap": "4721989.00", "country": "", "ipoyear": "2017", "industry": "Real Estate", @@ -3152,10 +3152,10 @@ { "symbol": "RHE^A", "name": "Regional Health Properties Inc. 10.875% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$0.4601", - "netchange": "-0.05", - "pctchange": "-9.802%", - "volume": "187", + "lastsale": "$0.60", + "netchange": "0.1399", + "pctchange": "30.406%", + "volume": "2751", "marketCap": "", "country": "", "ipoyear": "", @@ -3166,11 +3166,11 @@ { "symbol": "RLGT", "name": "Radiant Logistics Inc. Common Stock", - "lastsale": "$6.15", - "netchange": "0.08", - "pctchange": "1.318%", - "volume": "44472", - "marketCap": "287201827.00", + "lastsale": "$6.34", + "netchange": "0.19", + "pctchange": "3.089%", + "volume": "104676", + "marketCap": "296074729.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -3180,11 +3180,11 @@ { "symbol": "RVP", "name": "Retractable Technologies Inc. Common Stock", - "lastsale": "$0.765", - "netchange": "0.014", - "pctchange": "1.864%", - "volume": "52191", - "marketCap": "22901927.00", + "lastsale": "$0.772", + "netchange": "0.007", + "pctchange": "0.915%", + "volume": "77120", + "marketCap": "23111487.00", "country": "United States", "ipoyear": "2001", "industry": "Medical/Dental Instruments", @@ -3194,11 +3194,11 @@ { "symbol": "RYDE", "name": "Ryde Group Ltd. Class A Ordinary Shares", - "lastsale": "$0.7359", - "netchange": "-0.0041", - "pctchange": "-0.554%", - "volume": "461312", - "marketCap": "14263413.00", + "lastsale": "$0.714", + "netchange": "-0.0219", + "pctchange": "-2.976%", + "volume": "478211", + "marketCap": "13838941.00", "country": "", "ipoyear": "2024", "industry": "Business Services", @@ -3208,11 +3208,11 @@ { "symbol": "SACC", "name": "Sachem Capital Corp. 6.875% Notes due 2024", - "lastsale": "$25.03", - "netchange": "0.0416", - "pctchange": "0.166%", - "volume": "130", - "marketCap": "1187221008.00", + "lastsale": "$25.0001", + "netchange": "-0.0299", + "pctchange": "-0.119%", + "volume": "399", + "marketCap": "1185802793.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -3222,11 +3222,11 @@ { "symbol": "SACH", "name": "Sachem Capital Corp. Common Shares", - "lastsale": "$2.41", - "netchange": "-0.02", - "pctchange": "-0.823%", - "volume": "228897", - "marketCap": "114310932.00", + "lastsale": "$2.44", + "netchange": "0.03", + "pctchange": "1.245%", + "volume": "267750", + "marketCap": "115733890.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -3236,10 +3236,10 @@ { "symbol": "SACH^A", "name": "Sachem Capital Corp. 7.75% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$21.67", - "netchange": "-0.0799", - "pctchange": "-0.367%", - "volume": "4341", + "lastsale": "$21.87", + "netchange": "0.20", + "pctchange": "0.923%", + "volume": "2416", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3250,11 +3250,11 @@ { "symbol": "SATX", "name": "SatixFy Communications Ltd. Ordinary Share", - "lastsale": "$0.6593", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "23554", - "marketCap": "54797187.00", + "lastsale": "$0.6425", + "netchange": "-0.0168", + "pctchange": "-2.548%", + "volume": "134172", + "marketCap": "53400869.00", "country": "", "ipoyear": "2022", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -3264,11 +3264,11 @@ { "symbol": "SBEV", "name": "Splash Beverage Group Inc. (NV) Common Stock", - "lastsale": "$0.267", - "netchange": "-0.001", - "pctchange": "-0.373%", - "volume": "453307", - "marketCap": "15343892.00", + "lastsale": "$0.289", + "netchange": "0.022", + "pctchange": "8.24%", + "volume": "919455", + "marketCap": "16608183.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -3278,11 +3278,11 @@ { "symbol": "SCCC", "name": "Sachem Capital Corp. 7.75% Notes due 2025", - "lastsale": "$24.91", - "netchange": "0.075", - "pctchange": "0.302%", - "volume": "5946", - "marketCap": "1181529177.00", + "lastsale": "$24.94", + "netchange": "0.03", + "pctchange": "0.12%", + "volume": "5179", + "marketCap": "1182952135.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -3292,11 +3292,11 @@ { "symbol": "SCCD", "name": "Sachem Capital Corp. 6.00% Notes due 2026", - "lastsale": "$22.3507", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "113", - "marketCap": "1060136659.00", + "lastsale": "$22.36", + "netchange": "0.0093", + "pctchange": "0.042%", + "volume": "9519", + "marketCap": "1060577776.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -3306,11 +3306,11 @@ { "symbol": "SCCE", "name": "Sachem Capital Corp. 6.00% Notes due 2027", - "lastsale": "$22.35", - "netchange": "0.06", - "pctchange": "0.269%", - "volume": "4100", - "marketCap": "1060103457.00", + "lastsale": "$22.3391", + "netchange": "-0.0109", + "pctchange": "-0.049%", + "volume": "2444", + "marketCap": "1059586449.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -3321,9 +3321,9 @@ "symbol": "SCCF", "name": "Sachem Capital Corp. 7.125% Notes due 2027", "lastsale": "$22.40", - "netchange": "-0.025", - "pctchange": "-0.111%", - "volume": "1035", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "38", "marketCap": "1062475053.00", "country": "United States", "ipoyear": "2022", @@ -3334,11 +3334,11 @@ { "symbol": "SCCG", "name": "Sachem Capital Corp. 8.00% Notes due 2027", - "lastsale": "$23.30", - "netchange": "0.0292", - "pctchange": "0.125%", - "volume": "234", - "marketCap": "1105163783.00", + "lastsale": "$23.2577", + "netchange": "-0.0423", + "pctchange": "-0.182%", + "volume": "2251", + "marketCap": "1103157412.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -3348,11 +3348,11 @@ { "symbol": "SCPX", "name": "Scorpius Holdings Inc. Common Stock", - "lastsale": "$0.7648", - "netchange": "0.0298", - "pctchange": "4.054%", - "volume": "55685", - "marketCap": "2383322.00", + "lastsale": "$0.75", + "netchange": "-0.0148", + "pctchange": "-1.935%", + "volume": "23752", + "marketCap": "2337201.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3362,11 +3362,11 @@ { "symbol": "SEB", "name": "Seaboard Corporation Common Stock", - "lastsale": "$3121.90", - "netchange": "31.90", - "pctchange": "1.032%", - "volume": "4595", - "marketCap": "3031536605.00", + "lastsale": "$3122.52", + "netchange": "0.62", + "pctchange": "0.02%", + "volume": "1516", + "marketCap": "3032138659.00", "country": "United States", "ipoyear": "1996", "industry": "Farming/Seeds/Milling", @@ -3376,11 +3376,11 @@ { "symbol": "SEG", "name": "Seaport Entertainment Group Inc. Common Stock", - "lastsale": "$26.85", - "netchange": "0.54", - "pctchange": "2.052%", - "volume": "197145", - "marketCap": "148262585.00", + "lastsale": "$26.64", + "netchange": "-0.21", + "pctchange": "-0.782%", + "volume": "174129", + "marketCap": "147102990.00", "country": "United States", "ipoyear": "2024", "industry": "Services-Misc. Amusement & Recreation", @@ -3390,11 +3390,11 @@ { "symbol": "SENS", "name": "Senseonics Holdings Inc. Common Stock", - "lastsale": "$0.3418", - "netchange": "-0.0012", - "pctchange": "-0.35%", - "volume": "3746763", - "marketCap": "183059223.00", + "lastsale": "$0.3355", + "netchange": "-0.0063", + "pctchange": "-1.843%", + "volume": "3080613", + "marketCap": "179685107.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -3404,11 +3404,11 @@ { "symbol": "SER", "name": "Serina Therapeutics Inc. Common Stock", - "lastsale": "$6.93", - "netchange": "0.13", - "pctchange": "1.912%", - "volume": "7991", - "marketCap": "61548282.00", + "lastsale": "$6.98", + "netchange": "0.05", + "pctchange": "0.722%", + "volume": "3313", + "marketCap": "61992353.00", "country": "", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3418,11 +3418,11 @@ { "symbol": "SGN", "name": "Signing Day Sports Inc. Common Stock", - "lastsale": "$0.2122", - "netchange": "-0.0075", - "pctchange": "-3.414%", - "volume": "703011", - "marketCap": "3579284.00", + "lastsale": "$0.224", + "netchange": "0.0118", + "pctchange": "5.561%", + "volume": "499733", + "marketCap": "3778321.00", "country": "", "ipoyear": "2023", "industry": "EDP Services", @@ -3432,11 +3432,11 @@ { "symbol": "SIF", "name": "SIFCO Industries Inc. Common Stock", - "lastsale": "$4.301", - "netchange": "-0.079", - "pctchange": "-1.804%", - "volume": "14460", - "marketCap": "26579668.00", + "lastsale": "$4.35", + "netchange": "0.049", + "pctchange": "1.139%", + "volume": "7323", + "marketCap": "26882482.00", "country": "United States", "ipoyear": "1969", "industry": "Aerospace", @@ -3446,11 +3446,11 @@ { "symbol": "SILV", "name": "SilverCrest Metals Inc. Common Shares", - "lastsale": "$9.82", - "netchange": "-0.31", - "pctchange": "-3.06%", - "volume": "4128957", - "marketCap": "1458798807.00", + "lastsale": "$9.76", + "netchange": "-0.06", + "pctchange": "-0.611%", + "volume": "4407580", + "marketCap": "1449885576.00", "country": "Canada", "ipoyear": "2018", "industry": "Precious Metals", @@ -3463,7 +3463,7 @@ "lastsale": "$27.67", "netchange": "0.00", "pctchange": "0.00%", - "volume": "22", + "volume": "87", "marketCap": "4262433340.00", "country": "Mexico", "ipoyear": "1998", @@ -3474,11 +3474,11 @@ { "symbol": "SKYH", "name": "Sky Harbour Group Corporation Class A Common Stock", - "lastsale": "$11.18", - "netchange": "-0.04", - "pctchange": "-0.357%", - "volume": "104019", - "marketCap": "749340126.00", + "lastsale": "$10.87", + "netchange": "-0.31", + "pctchange": "-2.773%", + "volume": "51665", + "marketCap": "728562359.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate", @@ -3488,11 +3488,11 @@ { "symbol": "SLI", "name": "Standard Lithium Ltd. Common Shares", - "lastsale": "$1.88", - "netchange": "0.25", - "pctchange": "15.337%", - "volume": "3857966", - "marketCap": "347014015.00", + "lastsale": "$1.73", + "netchange": "-0.15", + "pctchange": "-7.979%", + "volume": "1532955", + "marketCap": "319326727.00", "country": "Canada", "ipoyear": "2021", "industry": "Major Chemicals", @@ -3502,11 +3502,11 @@ { "symbol": "SLND", "name": "Southland Holdings Inc. Common Stock", - "lastsale": "$3.73", - "netchange": "0.06", - "pctchange": "1.635%", - "volume": "29251", - "marketCap": "179433560.00", + "lastsale": "$3.63", + "netchange": "-0.10", + "pctchange": "-2.681%", + "volume": "41648", + "marketCap": "174623009.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -3516,11 +3516,11 @@ { "symbol": "SLSR", "name": "Solaris Resources Inc. Common Shares", - "lastsale": "$2.425", - "netchange": "-0.07", - "pctchange": "-2.806%", - "volume": "44104", - "marketCap": "393440228.00", + "lastsale": "$2.255", + "netchange": "-0.17", + "pctchange": "-7.01%", + "volume": "46085", + "marketCap": "365858851.00", "country": "", "ipoyear": "2024", "industry": "", @@ -3530,11 +3530,11 @@ { "symbol": "SOAR", "name": "Volato Group Inc. Class A Common Stock", - "lastsale": "$0.297", - "netchange": "-0.0263", - "pctchange": "-8.135%", - "volume": "172830", - "marketCap": "8771699.00", + "lastsale": "$0.292", + "netchange": "-0.005", + "pctchange": "-1.684%", + "volume": "112031", + "marketCap": "8624027.00", "country": "", "ipoyear": "2022", "industry": "Transportation Services", @@ -3544,11 +3544,11 @@ { "symbol": "SSY", "name": "SunLink Health Systems Inc. Common Stock", - "lastsale": "$0.80", + "lastsale": "$0.79", "netchange": "-0.01", - "pctchange": "-1.235%", - "volume": "5198", - "marketCap": "5632482.00", + "pctchange": "-1.25%", + "volume": "40418", + "marketCap": "5562076.00", "country": "United States", "ipoyear": "1996", "industry": "Hospital/Nursing Management", @@ -3558,11 +3558,11 @@ { "symbol": "STRW", "name": "Strawberry Fields REIT Inc. Common Stock", - "lastsale": "$12.15", - "netchange": "-0.33", - "pctchange": "-2.644%", - "volume": "23105", - "marketCap": "83578343.00", + "lastsale": "$12.03", + "netchange": "-0.12", + "pctchange": "-0.988%", + "volume": "9710", + "marketCap": "82752878.00", "country": "", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -3572,11 +3572,11 @@ { "symbol": "STXS", "name": "Stereotaxis Inc. Common Stock", - "lastsale": "$1.97", + "lastsale": "$1.90", "netchange": "-0.07", - "pctchange": "-3.431%", - "volume": "76399", - "marketCap": "166772820.00", + "pctchange": "-3.553%", + "volume": "250360", + "marketCap": "160846883.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -3586,11 +3586,11 @@ { "symbol": "SVM", "name": "Silvercorp Metals Inc. Common Shares", - "lastsale": "$4.68", - "netchange": "0.13", - "pctchange": "2.857%", - "volume": "3033015", - "marketCap": "1013183491.00", + "lastsale": "$4.64", + "netchange": "-0.04", + "pctchange": "-0.855%", + "volume": "1973506", + "marketCap": "1004523803.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3600,11 +3600,11 @@ { "symbol": "SVT", "name": "Servotronics Inc. Common Stock", - "lastsale": "$11.50", - "netchange": "-0.375", - "pctchange": "-3.158%", - "volume": "2154", - "marketCap": "29416161.00", + "lastsale": "$11.65", + "netchange": "0.15", + "pctchange": "1.304%", + "volume": "1927", + "marketCap": "29799850.00", "country": "United States", "ipoyear": "1970", "industry": "Industrial Machinery/Components", @@ -3617,7 +3617,7 @@ "lastsale": "$3.14", "netchange": "0.00", "pctchange": "0.00%", - "volume": "607", + "volume": "309", "marketCap": "16485000.00", "country": "", "ipoyear": "2024", @@ -3628,11 +3628,11 @@ { "symbol": "TELL", "name": "Tellurian Inc. Common Stock", - "lastsale": "$0.9974", - "netchange": "0.0198", - "pctchange": "2.025%", - "volume": "115269884", - "marketCap": "891435761.00", + "lastsale": "$0.999", + "netchange": "0.0016", + "pctchange": "0.16%", + "volume": "72177358", + "marketCap": "892865776.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3642,11 +3642,11 @@ { "symbol": "TELZ", "name": "Tellurian Inc. 8.25% Senior Notes due 2028", - "lastsale": "$25.20", - "netchange": "0.1398", - "pctchange": "0.558%", - "volume": "373472", - "marketCap": "22522740307.00", + "lastsale": "$25.45", + "netchange": "0.25", + "pctchange": "0.992%", + "volume": "18317", + "marketCap": "22746180191.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3656,11 +3656,11 @@ { "symbol": "TGB", "name": "Taseko Mines Ltd. Common Stock", - "lastsale": "$2.65", - "netchange": "0.01", - "pctchange": "0.379%", - "volume": "2945943", - "marketCap": "777381205.00", + "lastsale": "$2.51", + "netchange": "-0.14", + "pctchange": "-5.283%", + "volume": "3072376", + "marketCap": "736312009.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3670,11 +3670,11 @@ { "symbol": "THM", "name": "International Tower Hill Mines Ltd. Ordinary Shares (Canada)", - "lastsale": "$0.5414", - "netchange": "-0.0177", - "pctchange": "-3.166%", - "volume": "23860", - "marketCap": "108114029.00", + "lastsale": "$0.516", + "netchange": "-0.0254", + "pctchange": "-4.692%", + "volume": "107438", + "marketCap": "103041816.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -3684,11 +3684,11 @@ { "symbol": "TMP", "name": "Tompkins Financial Corporation Common Stock", - "lastsale": "$59.48", - "netchange": "-0.54", - "pctchange": "-0.90%", - "volume": "38255", - "marketCap": "856288772.00", + "lastsale": "$58.78", + "netchange": "-0.70", + "pctchange": "-1.177%", + "volume": "28604", + "marketCap": "846211399.00", "country": "United States", "ipoyear": "1997", "industry": "Major Banks", @@ -3698,11 +3698,11 @@ { "symbol": "TMQ", "name": "Trilogy Metals Inc. Common Stock", - "lastsale": "$0.492", - "netchange": "0.012", - "pctchange": "2.50%", - "volume": "71829", - "marketCap": "78991982.00", + "lastsale": "$0.485", + "netchange": "-0.007", + "pctchange": "-1.423%", + "volume": "37821", + "marketCap": "77868112.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3712,11 +3712,11 @@ { "symbol": "TOON", "name": "Kartoon Studios Inc. Common Stock", - "lastsale": "$0.7779", - "netchange": "-0.0108", - "pctchange": "-1.369%", - "volume": "126897", - "marketCap": "30711634.00", + "lastsale": "$0.7712", + "netchange": "-0.0067", + "pctchange": "-0.861%", + "volume": "77505", + "marketCap": "30447116.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -3726,11 +3726,11 @@ { "symbol": "TOPS", "name": "TOP Ships Inc. Common Stock", - "lastsale": "$9.11", - "netchange": "0.06", - "pctchange": "0.663%", - "volume": "10766", - "marketCap": "42144655.00", + "lastsale": "$9.10", + "netchange": "-0.01", + "pctchange": "-0.11%", + "volume": "1576", + "marketCap": "42098393.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -3740,11 +3740,11 @@ { "symbol": "TOVX", "name": "Theriva Biologics Inc. Common Stock", - "lastsale": "$1.63", - "netchange": "-0.05", - "pctchange": "-2.976%", - "volume": "620054", - "marketCap": "1638556.00", + "lastsale": "$1.54", + "netchange": "-0.09", + "pctchange": "-5.521%", + "volume": "364207", + "marketCap": "1548083.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3754,11 +3754,11 @@ { "symbol": "TPET", "name": "Trio Petroleum Corp. Common Stock", - "lastsale": "$0.18", - "netchange": "0.009", - "pctchange": "5.263%", - "volume": "12018026", - "marketCap": "9059099.00", + "lastsale": "$0.1659", + "netchange": "-0.0141", + "pctchange": "-7.833%", + "volume": "6511386", + "marketCap": "8349470.00", "country": "", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -3768,11 +3768,11 @@ { "symbol": "TRT", "name": "Trio-Tech International Common Stock", - "lastsale": "$6.17", - "netchange": "0.1599", - "pctchange": "2.661%", - "volume": "27715", - "marketCap": "26224382.00", + "lastsale": "$6.27", + "netchange": "0.10", + "pctchange": "1.621%", + "volume": "33054", + "marketCap": "26649412.00", "country": "United States", "ipoyear": "1998", "industry": "Industrial Machinery/Components", @@ -3782,11 +3782,11 @@ { "symbol": "TRX", "name": "TRX Gold Corporation Common Stock", - "lastsale": "$0.3901", - "netchange": "-0.0049", - "pctchange": "-1.241%", - "volume": "214469", - "marketCap": "109061594.00", + "lastsale": "$0.39", + "netchange": "-0.0001", + "pctchange": "-0.026%", + "volume": "282852", + "marketCap": "109033637.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3796,39 +3796,25 @@ { "symbol": "UAMY", "name": "United States Antimony Corporation Common Stock", - "lastsale": "$0.7799", - "netchange": "0.0189", - "pctchange": "2.484%", - "volume": "283456", - "marketCap": "84571564.00", + "lastsale": "$0.7104", + "netchange": "-0.0695", + "pctchange": "-8.911%", + "volume": "900062", + "marketCap": "77035054.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", "sector": "Industrials", "url": "/market-activity/stocks/uamy" }, - { - "symbol": "UAVS", - "name": "AgEagle Aerial Systems Inc. Common Stock", - "lastsale": "$0.0962", - "netchange": "-0.0253", - "pctchange": "-20.823%", - "volume": "8138059", - "marketCap": "1442194.00", - "country": "United States", - "ipoyear": "", - "industry": "Aerospace", - "sector": "Industrials", - "url": "/market-activity/stocks/uavs" - }, { "symbol": "UEC", "name": "Uranium Energy Corp. Common Stock", - "lastsale": "$6.69", - "netchange": "-0.24", - "pctchange": "-3.463%", - "volume": "5693830", - "marketCap": "2752305143.00", + "lastsale": "$6.87", + "netchange": "0.18", + "pctchange": "2.691%", + "volume": "5783243", + "marketCap": "2826358196.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -3838,11 +3824,11 @@ { "symbol": "UMAC", "name": "Unusual Machines Inc. Common Stock", - "lastsale": "$1.45", - "netchange": "-0.04", - "pctchange": "-2.685%", - "volume": "28098", - "marketCap": "8968225.00", + "lastsale": "$1.39", + "netchange": "-0.06", + "pctchange": "-4.138%", + "volume": "97204", + "marketCap": "8597126.00", "country": "", "ipoyear": "2024", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -3852,11 +3838,11 @@ { "symbol": "URG", "name": "Ur Energy Inc Common Shares (Canada)", - "lastsale": "$1.21", - "netchange": "-0.01", - "pctchange": "-0.82%", - "volume": "3680000", - "marketCap": "438351574.00", + "lastsale": "$1.19", + "netchange": "-0.02", + "pctchange": "-1.653%", + "volume": "3597035", + "marketCap": "431106093.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -3866,11 +3852,11 @@ { "symbol": "USAS", "name": "Americas Gold and Silver Corporation Common Shares no par value", - "lastsale": "$0.337", - "netchange": "0.0109", - "pctchange": "3.343%", - "volume": "462771", - "marketCap": "84593716.00", + "lastsale": "$0.3177", + "netchange": "-0.0193", + "pctchange": "-5.727%", + "volume": "727370", + "marketCap": "79749032.00", "country": "Canada", "ipoyear": "2017", "industry": "Metal Mining", @@ -3880,10 +3866,10 @@ { "symbol": "UTG", "name": "Reaves Utility Income Fund Common Shares of Beneficial Interest", - "lastsale": "$32.35", - "netchange": "-0.67", - "pctchange": "-2.029%", - "volume": "517386", + "lastsale": "$32.12", + "netchange": "-0.23", + "pctchange": "-0.711%", + "volume": "410284", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -3894,11 +3880,11 @@ { "symbol": "UUU", "name": "Universal Security Instruments Inc. Common Stock", - "lastsale": "$1.2999", - "netchange": "0.0298", - "pctchange": "2.346%", - "volume": "216444", - "marketCap": "3006522.00", + "lastsale": "$1.26", + "netchange": "-0.0399", + "pctchange": "-3.069%", + "volume": "18815", + "marketCap": "2914238.00", "country": "United States", "ipoyear": "2003", "industry": "Electronic Components", @@ -3908,11 +3894,11 @@ { "symbol": "UUUU", "name": "Energy Fuels Inc Ordinary Shares (Canada)", - "lastsale": "$5.40", - "netchange": "-0.27", - "pctchange": "-4.762%", - "volume": "3120485", - "marketCap": "883720244.00", + "lastsale": "$5.59", + "netchange": "0.19", + "pctchange": "3.519%", + "volume": "2219338", + "marketCap": "914814104.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -3923,9 +3909,9 @@ "symbol": "VFL", "name": "abrdn National Municipal Income Fund Common Stock", "lastsale": "$11.20", - "netchange": "-0.04", - "pctchange": "-0.356%", - "volume": "22238", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "17604", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -3936,11 +3922,11 @@ { "symbol": "VGZ", "name": "Vista Gold Corp Common Stock", - "lastsale": "$0.7839", - "netchange": "-0.0262", - "pctchange": "-3.234%", - "volume": "539846", - "marketCap": "95862476.00", + "lastsale": "$0.7513", + "netchange": "-0.0326", + "pctchange": "-4.159%", + "volume": "306634", + "marketCap": "91875849.00", "country": "United States", "ipoyear": "1986", "industry": "Precious Metals", @@ -3950,11 +3936,11 @@ { "symbol": "VINE", "name": "Fresh Vine Wine Inc. Common Stock", - "lastsale": "$0.827", - "netchange": "-0.0365", - "pctchange": "-4.227%", - "volume": "157406", - "marketCap": "13212340.00", + "lastsale": "$0.762", + "netchange": "-0.065", + "pctchange": "-7.86%", + "volume": "196060", + "marketCap": "12173885.00", "country": "", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -3964,11 +3950,11 @@ { "symbol": "VKI", "name": "Invesco Advantage Municipal Income Trust II Common Shares of Beneficial Interest (DE)", - "lastsale": "$9.17", - "netchange": "-0.06", - "pctchange": "-0.65%", - "volume": "108320", - "marketCap": "407203203.00", + "lastsale": "$9.12", + "netchange": "-0.05", + "pctchange": "-0.545%", + "volume": "134192", + "marketCap": "404982902.00", "country": "United States", "ipoyear": "1993", "industry": "Finance Companies", @@ -3978,11 +3964,11 @@ { "symbol": "VNRX", "name": "VolitionRX Limited Common Stock", - "lastsale": "$0.785", - "netchange": "-0.098", - "pctchange": "-11.099%", - "volume": "281529", - "marketCap": "72299661.00", + "lastsale": "$0.7728", + "netchange": "-0.0122", + "pctchange": "-1.554%", + "volume": "100208", + "marketCap": "71176023.00", "country": "Singapore", "ipoyear": "2015", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -3992,11 +3978,11 @@ { "symbol": "VTAK", "name": "Catheter Precision Inc. Common Stock", - "lastsale": "$0.3355", - "netchange": "-0.0256", - "pctchange": "-7.089%", - "volume": "97772", - "marketCap": "331726.00", + "lastsale": "$0.3286", + "netchange": "-0.0069", + "pctchange": "-2.057%", + "volume": "118520", + "marketCap": "324904.00", "country": "", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -4007,9 +3993,9 @@ "symbol": "VZLA", "name": "Vizsla Silver Corp. Common Shares", "lastsale": "$1.90", - "netchange": "-0.05", - "pctchange": "-2.564%", - "volume": "889841", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2143787", "marketCap": "451272177.00", "country": "Canada", "ipoyear": "2024", @@ -4020,11 +4006,11 @@ { "symbol": "WRN", "name": "Western Copper and Gold Corporation Common Stock", - "lastsale": "$1.24", - "netchange": "0.02", - "pctchange": "1.639%", - "volume": "73768", - "marketCap": "245791789.00", + "lastsale": "$1.21", + "netchange": "-0.03", + "pctchange": "-2.419%", + "volume": "81416", + "marketCap": "239845214.00", "country": "Canada", "ipoyear": "2011", "industry": "Metal Mining", @@ -4034,11 +4020,11 @@ { "symbol": "WWR", "name": "Westwater Resources Inc. Common Stock", - "lastsale": "$0.521", - "netchange": "0.0109", - "pctchange": "2.137%", - "volume": "213666", - "marketCap": "30301672.00", + "lastsale": "$0.5132", + "netchange": "-0.0078", + "pctchange": "-1.497%", + "volume": "79160", + "marketCap": "29848019.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -4048,11 +4034,11 @@ { "symbol": "WYY", "name": "WidePoint Corporation Common Stock", - "lastsale": "$3.39", - "netchange": "-0.12", - "pctchange": "-3.419%", - "volume": "205261", - "marketCap": "32720863.00", + "lastsale": "$3.50", + "netchange": "0.11", + "pctchange": "3.245%", + "volume": "314799", + "marketCap": "33782602.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -4062,11 +4048,11 @@ { "symbol": "XPL", "name": "Solitario Resources Corp. Common Stock", - "lastsale": "$0.705", - "netchange": "-0.005", - "pctchange": "-0.704%", - "volume": "101459", - "marketCap": "57414085.00", + "lastsale": "$0.69", + "netchange": "-0.015", + "pctchange": "-2.128%", + "volume": "26958", + "marketCap": "56192508.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -4076,11 +4062,11 @@ { "symbol": "XTNT", "name": "Xtant Medical Holdings Inc. Common Stock", - "lastsale": "$0.65", - "netchange": "0.02", - "pctchange": "3.175%", - "volume": "8679", - "marketCap": "89784500.00", + "lastsale": "$0.646", + "netchange": "-0.004", + "pctchange": "-0.615%", + "volume": "4162", + "marketCap": "89231980.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4090,11 +4076,11 @@ { "symbol": "YCBD", "name": "cbdMD Inc. Common Stock", - "lastsale": "$0.456", - "netchange": "-0.0155", - "pctchange": "-3.287%", - "volume": "43007", - "marketCap": "1716125.00", + "lastsale": "$0.4598", + "netchange": "0.0038", + "pctchange": "0.833%", + "volume": "8609", + "marketCap": "1730426.00", "country": "United States", "ipoyear": "2017", "industry": "Package Goods/Cosmetics", @@ -4104,10 +4090,10 @@ { "symbol": "YCBD^A", "name": "cbdMD Inc. 8.0% Series A Cumulative Convertible Preferred Stock", - "lastsale": "$0.70", - "netchange": "0.0001", - "pctchange": "0.014%", - "volume": "360", + "lastsale": "$0.665", + "netchange": "-0.035", + "pctchange": "-5.00%", + "volume": "4034", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4118,11 +4104,11 @@ { "symbol": "ZDGE", "name": "Zedge Inc. Class B Common Stock ", - "lastsale": "$3.57", - "netchange": "-0.10", - "pctchange": "-2.725%", - "volume": "13708", - "marketCap": "51660895.00", + "lastsale": "$3.55", + "netchange": "-0.02", + "pctchange": "-0.56%", + "volume": "17980", + "marketCap": "51371478.00", "country": "", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -4132,11 +4118,11 @@ { "symbol": "ZOM", "name": "Zomedica Corp. Common Shares", - "lastsale": "$0.1319", - "netchange": "-0.0061", - "pctchange": "-4.42%", - "volume": "2753254", - "marketCap": "129255361.00", + "lastsale": "$0.1309", + "netchange": "-0.001", + "pctchange": "-0.758%", + "volume": "3242280", + "marketCap": "128275412.00", "country": "United States", "ipoyear": "2017", "industry": "Pharmaceuticals and Biotechnology", @@ -4146,11 +4132,11 @@ { "symbol": "ZONE", "name": "CleanCore Solutions Inc. Class B Common Stock", - "lastsale": "$1.37", - "netchange": "0.05", - "pctchange": "3.788%", - "volume": "6900", - "marketCap": "10913309.00", + "lastsale": "$1.29", + "netchange": "-0.08", + "pctchange": "-5.839%", + "volume": "9349", + "marketCap": "10276036.00", "country": "", "ipoyear": "2024", "industry": "Industrial Machinery/Components", diff --git a/amex/amex_tickers.json b/amex/amex_tickers.json index bd9371f5..e48fd6e6 100644 --- a/amex/amex_tickers.json +++ b/amex/amex_tickers.json @@ -271,7 +271,6 @@ "TRT", "TRX", "UAMY", - "UAVS", "UEC", "UMAC", "URG", diff --git a/amex/amex_tickers.txt b/amex/amex_tickers.txt index 1c476f1f..4ce80426 100644 --- a/amex/amex_tickers.txt +++ b/amex/amex_tickers.txt @@ -286,7 +286,6 @@ TPET TRT TRX UAMY -UAVS UEC UMAC URG diff --git a/nasdaq/nasdaq_full_tickers.json b/nasdaq/nasdaq_full_tickers.json index 2c2fee7e..3e1022ff 100644 --- a/nasdaq/nasdaq_full_tickers.json +++ b/nasdaq/nasdaq_full_tickers.json @@ -2,11 +2,11 @@ { "symbol": "AACG", "name": "ATA Creativity Global American Depositary Shares", - "lastsale": "$0.8482", - "netchange": "-0.0068", - "pctchange": "-0.795%", - "volume": "36577", - "marketCap": "27142510.00", + "lastsale": "$0.8692", + "netchange": "0.021", + "pctchange": "2.476%", + "volume": "17649", + "marketCap": "27814513.00", "country": "China", "ipoyear": "2008", "industry": "Other Consumer Services", @@ -16,11 +16,11 @@ { "symbol": "AADI", "name": "Aadi Bioscience Inc. Common Stock", - "lastsale": "$1.94", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "74899", - "marketCap": "47752778.00", + "lastsale": "$1.95", + "netchange": "0.01", + "pctchange": "0.515%", + "volume": "134933", + "marketCap": "47998926.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30,11 +30,11 @@ { "symbol": "AAL", "name": "American Airlines Group Inc. Common Stock", - "lastsale": "$11.53", - "netchange": "0.02", - "pctchange": "0.174%", - "volume": "27583294", - "marketCap": "7571796117.00", + "lastsale": "$11.92", + "netchange": "0.39", + "pctchange": "3.382%", + "volume": "44662892", + "marketCap": "7827910643.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -44,11 +44,11 @@ { "symbol": "AAME", "name": "Atlantic American Corporation Common Stock", - "lastsale": "$1.61", - "netchange": "-0.015", - "pctchange": "-0.923%", - "volume": "6430", - "marketCap": "32843610.00", + "lastsale": "$1.655", + "netchange": "0.045", + "pctchange": "2.795%", + "volume": "2235", + "marketCap": "33761599.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -58,11 +58,11 @@ { "symbol": "AAOI", "name": "Applied Optoelectronics Inc. Common Stock", - "lastsale": "$14.94", - "netchange": "-0.42", - "pctchange": "-2.734%", - "volume": "1877248", - "marketCap": "610981982.00", + "lastsale": "$16.45", + "netchange": "1.51", + "pctchange": "10.107%", + "volume": "4281262", + "marketCap": "672734512.00", "country": "United States", "ipoyear": "2013", "industry": "Semiconductors", @@ -72,11 +72,11 @@ { "symbol": "AAON", "name": "AAON Inc. Common Stock", - "lastsale": "$107.83", - "netchange": "0.125", - "pctchange": "0.116%", - "volume": "321275", - "marketCap": "8735647749.00", + "lastsale": "$109.15", + "netchange": "1.32", + "pctchange": "1.224%", + "volume": "231782", + "marketCap": "8842585104.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -86,11 +86,11 @@ { "symbol": "AAPL", "name": "Apple Inc. Common Stock", - "lastsale": "$221.69", - "netchange": "-5.11", - "pctchange": "-2.253%", - "volume": "39167701", - "marketCap": "3370605131530.00", + "lastsale": "$225.77", + "netchange": "4.08", + "pctchange": "1.84%", + "volume": "31628325", + "marketCap": "3432638010490.00", "country": "United States", "ipoyear": "1980", "industry": "Computer Manufacturing", @@ -100,11 +100,11 @@ { "symbol": "ABAT", "name": "American Battery Technology Company Common Stock", - "lastsale": "$1.06", - "netchange": "0.03", - "pctchange": "2.913%", - "volume": "772700", - "marketCap": "76371349.00", + "lastsale": "$1.05", + "netchange": "-0.01", + "pctchange": "-0.943%", + "volume": "259062", + "marketCap": "75650864.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -114,11 +114,11 @@ { "symbol": "ABCL", "name": "AbCellera Biologics Inc. Common Shares", - "lastsale": "$2.63", - "netchange": "0.13", - "pctchange": "5.20%", - "volume": "1671593", - "marketCap": "774970349.00", + "lastsale": "$2.57", + "netchange": "-0.06", + "pctchange": "-2.281%", + "volume": "1303846", + "marketCap": "757290417.00", "country": "Canada", "ipoyear": "2020", "industry": "Pharmaceuticals and Biotechnology", @@ -128,11 +128,11 @@ { "symbol": "ABEO", "name": "Abeona Therapeutics Inc. Common Stock", - "lastsale": "$6.54", - "netchange": "0.08", - "pctchange": "1.238%", - "volume": "428695", - "marketCap": "283276156.00", + "lastsale": "$6.53", + "netchange": "-0.01", + "pctchange": "-0.153%", + "volume": "178597", + "marketCap": "282843012.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -142,11 +142,11 @@ { "symbol": "ABL", "name": "Abacus Life Inc. Class A Common Stock", - "lastsale": "$9.57", - "netchange": "-0.13", - "pctchange": "-1.34%", - "volume": "34271", - "marketCap": "714413391.00", + "lastsale": "$9.72", + "netchange": "0.15", + "pctchange": "1.567%", + "volume": "55379", + "marketCap": "725611093.00", "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": "$27.478", - "netchange": "1.1681", - "pctchange": "4.44%", - "volume": "2589", - "marketCap": "2051269713.00", + "lastsale": "$26.37", + "netchange": "-1.108", + "pctchange": "-4.032%", + "volume": "1393", + "marketCap": "1968556020.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -170,11 +170,11 @@ { "symbol": "ABLLW", "name": "Abacus Life Inc. Warrant", - "lastsale": "$1.63", - "netchange": "0.03", - "pctchange": "1.875%", - "volume": "497", - "marketCap": "121681696.00", + "lastsale": "$1.58", + "netchange": "-0.05", + "pctchange": "-3.067%", + "volume": "39316", + "marketCap": "117949128.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -184,25 +184,39 @@ { "symbol": "ABLV", "name": "Able View Global Inc. Class B Ordinary Shares", - "lastsale": "$0.925", - "netchange": "0.017", - "pctchange": "1.872%", - "volume": "34413", - "marketCap": "39182291.00", + "lastsale": "$0.99", + "netchange": "0.065", + "pctchange": "7.027%", + "volume": "21298", + "marketCap": "41935641.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/ablv" }, + { + "symbol": "ABLVW", + "name": "Able View Global Inc. Warrant", + "lastsale": "$0.0198", + "netchange": "-0.0002", + "pctchange": "-1.00%", + "volume": "11127", + "marketCap": "838713.00", + "country": "China", + "ipoyear": "", + "industry": "Other Consumer Services", + "sector": "Consumer Discretionary", + "url": "/market-activity/stocks/ablvw" + }, { "symbol": "ABNB", "name": "Airbnb Inc. Class A Common Stock", - "lastsale": "$130.23", - "netchange": "0.38", - "pctchange": "0.293%", - "volume": "2845636", - "marketCap": "83558623847.00", + "lastsale": "$132.50", + "netchange": "2.27", + "pctchange": "1.743%", + "volume": "3302078", + "marketCap": "85015109113.00", "country": "United States", "ipoyear": "2020", "industry": "Diversified Commercial Services", @@ -212,11 +226,11 @@ { "symbol": "ABOS", "name": "Acumen Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.38", - "netchange": "0.01", - "pctchange": "0.422%", - "volume": "137583", - "marketCap": "142989872.00", + "lastsale": "$2.36", + "netchange": "-0.02", + "pctchange": "-0.84%", + "volume": "81693", + "marketCap": "141788276.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -226,11 +240,11 @@ { "symbol": "ABSI", "name": "Absci Corporation Common Stock", - "lastsale": "$3.92", - "netchange": "0.04", - "pctchange": "1.031%", - "volume": "453108", - "marketCap": "445140829.00", + "lastsale": "$3.94", + "netchange": "0.02", + "pctchange": "0.51%", + "volume": "552592", + "marketCap": "447411956.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -240,11 +254,11 @@ { "symbol": "ABTS", "name": "Abits Group Inc Ordinary Shares", - "lastsale": "$0.4636", - "netchange": "-0.0064", - "pctchange": "-1.362%", - "volume": "11175", - "marketCap": "16483148.00", + "lastsale": "$0.433", + "netchange": "-0.0306", + "pctchange": "-6.601%", + "volume": "14057", + "marketCap": "15395175.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -254,11 +268,11 @@ { "symbol": "ABUS", "name": "Arbutus Biopharma Corporation Common Stock", - "lastsale": "$3.73", - "netchange": "-0.11", - "pctchange": "-2.865%", - "volume": "662463", - "marketCap": "704156968.00", + "lastsale": "$3.77", + "netchange": "0.04", + "pctchange": "1.072%", + "volume": "387202", + "marketCap": "711708249.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -268,11 +282,11 @@ { "symbol": "ABVC", "name": "ABVC BioPharma Inc. Common Stock", - "lastsale": "$0.5505", - "netchange": "-0.0695", - "pctchange": "-11.21%", - "volume": "194161", - "marketCap": "6838209.00", + "lastsale": "$0.571", + "netchange": "0.0205", + "pctchange": "3.724%", + "volume": "36609", + "marketCap": "7092856.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -283,9 +297,9 @@ "symbol": "ABVE", "name": "Above Food Ingredients Inc. Common Stock", "lastsale": "$0.54", - "netchange": "-0.0257", - "pctchange": "-4.543%", - "volume": "19432", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "88357", "marketCap": "15014488.00", "country": "Canada", "ipoyear": "", @@ -296,11 +310,11 @@ { "symbol": "ABVEW", "name": "Above Food Ingredients Inc. Warrants", - "lastsale": "$0.0238", - "netchange": "0.0073", - "pctchange": "44.242%", - "volume": "22448", - "marketCap": "661750.00", + "lastsale": "$0.0232", + "netchange": "-0.0007", + "pctchange": "-2.929%", + "volume": "10448", + "marketCap": "645067.00", "country": "Canada", "ipoyear": "", "industry": "Packaged Foods", @@ -310,11 +324,11 @@ { "symbol": "ABVX", "name": "Abivax SA American Depositary Shares", - "lastsale": "$9.57", - "netchange": "-0.21", - "pctchange": "-2.147%", - "volume": "135537", - "marketCap": "602120274.00", + "lastsale": "$9.13", + "netchange": "-0.44", + "pctchange": "-4.598%", + "volume": "282109", + "marketCap": "574436583.00", "country": "France", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -324,10 +338,10 @@ { "symbol": "ACAB", "name": "Atlantic Coastal Acquisition Corp. II Class A Common Stock", - "lastsale": "$11.16", - "netchange": "-0.04", - "pctchange": "-0.357%", - "volume": "1004", + "lastsale": "$11.10", + "netchange": "-0.06", + "pctchange": "-0.538%", + "volume": "3705", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -338,11 +352,11 @@ { "symbol": "ACAD", "name": "ACADIA Pharmaceuticals Inc. Common Stock", - "lastsale": "$14.73", - "netchange": "-0.37", - "pctchange": "-2.45%", - "volume": "922269", - "marketCap": "2443354246.00", + "lastsale": "$14.46", + "netchange": "-0.27", + "pctchange": "-1.833%", + "volume": "1550720", + "marketCap": "2398567712.00", "country": "United States", "ipoyear": "1985", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -352,11 +366,11 @@ { "symbol": "ACB", "name": "Aurora Cannabis Inc. Common Shares", - "lastsale": "$5.35", - "netchange": "-0.15", - "pctchange": "-2.727%", - "volume": "744694", - "marketCap": "292435157.00", + "lastsale": "$5.40", + "netchange": "0.05", + "pctchange": "0.935%", + "volume": "768238", + "marketCap": "295168196.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -366,11 +380,11 @@ { "symbol": "ACCD", "name": "Accolade Inc. Common Stock", - "lastsale": "$3.97", - "netchange": "0.22", - "pctchange": "5.867%", - "volume": "4085428", - "marketCap": "317633253.00", + "lastsale": "$4.04", + "netchange": "0.07", + "pctchange": "1.763%", + "volume": "8036846", + "marketCap": "323233839.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -380,11 +394,11 @@ { "symbol": "ACDC", "name": "ProFrac Holding Corp. Class A Common Stock", - "lastsale": "$7.62", - "netchange": "0.23", - "pctchange": "3.112%", - "volume": "477018", - "marketCap": "1220317107.00", + "lastsale": "$7.20", + "netchange": "-0.42", + "pctchange": "-5.512%", + "volume": "835999", + "marketCap": "1153055534.00", "country": "United States", "ipoyear": "2022", "industry": "Oilfield Services/Equipment", @@ -394,11 +408,11 @@ { "symbol": "ACET", "name": "Adicet Bio Inc. Common Stock ", - "lastsale": "$1.41", - "netchange": "-0.01", - "pctchange": "-0.704%", - "volume": "190711", - "marketCap": "116185354.00", + "lastsale": "$1.43", + "netchange": "0.02", + "pctchange": "1.418%", + "volume": "208053", + "marketCap": "117833373.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -408,11 +422,11 @@ { "symbol": "ACGL", "name": "Arch Capital Group Ltd. Common Stock", - "lastsale": "$107.79", - "netchange": "-7.07", - "pctchange": "-6.155%", - "volume": "3264341", - "marketCap": "40535274681.00", + "lastsale": "$109.91", + "netchange": "2.12", + "pctchange": "1.967%", + "volume": "2177818", + "marketCap": "41332517304.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -422,11 +436,11 @@ { "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": "$20.42", - "netchange": "-0.17", - "pctchange": "-0.826%", - "volume": "67640", - "marketCap": "7679101113.00", + "lastsale": "$20.62", + "netchange": "0.20", + "pctchange": "0.979%", + "volume": "48411", + "marketCap": "7754312681.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -436,11 +450,11 @@ { "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": "$23.32", - "netchange": "-0.30", - "pctchange": "-1.27%", - "volume": "8821", - "marketCap": "8769668852.00", + "lastsale": "$23.33", + "netchange": "0.01", + "pctchange": "0.043%", + "volume": "55174", + "marketCap": "8773429431.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -450,11 +464,11 @@ { "symbol": "ACHC", "name": "Acadia Healthcare Company Inc. Common Stock", - "lastsale": "$54.96", - "netchange": "-0.84", - "pctchange": "-1.505%", - "volume": "1891480", - "marketCap": "5103981862.00", + "lastsale": "$55.26", + "netchange": "0.30", + "pctchange": "0.546%", + "volume": "1928912", + "marketCap": "5131842025.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -464,11 +478,11 @@ { "symbol": "ACHL", "name": "Achilles Therapeutics plc American Depositary Shares", - "lastsale": "$1.01", - "netchange": "-0.0162", - "pctchange": "-1.579%", - "volume": "52975", - "marketCap": "41493777.00", + "lastsale": "$1.02", + "netchange": "0.01", + "pctchange": "0.99%", + "volume": "132280", + "marketCap": "41904607.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -478,11 +492,11 @@ { "symbol": "ACHV", "name": "Achieve Life Sciences Inc. Common Shares", - "lastsale": "$5.14", - "netchange": "0.12", - "pctchange": "2.39%", - "volume": "159907", - "marketCap": "176514297.00", + "lastsale": "$5.27", + "netchange": "0.13", + "pctchange": "2.529%", + "volume": "74697", + "marketCap": "180978667.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -492,11 +506,11 @@ { "symbol": "ACIC", "name": "American Coastal Insurance Corporation Common Stock", - "lastsale": "$9.49", - "netchange": "-1.71", - "pctchange": "-15.268%", - "volume": "1235002", - "marketCap": "456901573.00", + "lastsale": "$9.56", + "netchange": "0.07", + "pctchange": "0.738%", + "volume": "771337", + "marketCap": "460271764.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -506,11 +520,11 @@ { "symbol": "ACIU", "name": "AC Immune SA Common Stock", - "lastsale": "$3.40", - "netchange": "0.02", - "pctchange": "0.592%", - "volume": "50961", - "marketCap": "337272619.00", + "lastsale": "$3.31", + "netchange": "-0.09", + "pctchange": "-2.647%", + "volume": "21512", + "marketCap": "328344814.00", "country": "Switzerland", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -520,11 +534,11 @@ { "symbol": "ACIW", "name": "ACI Worldwide Inc. Common Stock", - "lastsale": "$50.18", - "netchange": "-1.71", - "pctchange": "-3.295%", - "volume": "910388", - "marketCap": "5251701156.00", + "lastsale": "$50.85", + "netchange": "0.67", + "pctchange": "1.335%", + "volume": "868833", + "marketCap": "5321821518.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -534,11 +548,11 @@ { "symbol": "ACLS", "name": "Axcelis Technologies Inc. Common Stock", - "lastsale": "$98.94", - "netchange": "-1.34", - "pctchange": "-1.336%", - "volume": "474965", - "marketCap": "3227184058.00", + "lastsale": "$98.50", + "netchange": "-0.44", + "pctchange": "-0.445%", + "volume": "580279", + "marketCap": "3212832320.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Machinery/Components", @@ -548,11 +562,11 @@ { "symbol": "ACLX", "name": "Arcellx Inc. Common Stock", - "lastsale": "$76.07", - "netchange": "-2.16", - "pctchange": "-2.761%", - "volume": "324275", - "marketCap": "4089194502.00", + "lastsale": "$80.85", + "netchange": "4.78", + "pctchange": "6.284%", + "volume": "510054", + "marketCap": "4346146647.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -562,11 +576,11 @@ { "symbol": "ACMR", "name": "ACM Research Inc. Class A Common Stock", - "lastsale": "$23.595", - "netchange": "1.555", - "pctchange": "7.055%", - "volume": "6355754", - "marketCap": "1473999092.00", + "lastsale": "$21.805", + "netchange": "-1.79", + "pctchange": "-7.586%", + "volume": "2762388", + "marketCap": "1362176317.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Machinery/Components", @@ -576,11 +590,11 @@ { "symbol": "ACNB", "name": "ACNB Corporation Common Stock", - "lastsale": "$42.43", - "netchange": "0.18", - "pctchange": "0.426%", - "volume": "8703", - "marketCap": "362591038.00", + "lastsale": "$42.06", + "netchange": "-0.37", + "pctchange": "-0.872%", + "volume": "8386", + "marketCap": "359429156.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -590,11 +604,11 @@ { "symbol": "ACNT", "name": "Ascent Industries Co. Common Stock", - "lastsale": "$9.52", - "netchange": "-0.12", - "pctchange": "-1.245%", - "volume": "22740", - "marketCap": "96387496.00", + "lastsale": "$9.60", + "netchange": "0.08", + "pctchange": "0.84%", + "volume": "25300", + "marketCap": "97197475.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -604,11 +618,11 @@ { "symbol": "ACON", "name": "Aclarion Inc. Common Stock", - "lastsale": "$0.176", - "netchange": "0.0042", - "pctchange": "2.445%", - "volume": "75510", - "marketCap": "1691360.00", + "lastsale": "$0.1767", + "netchange": "0.0007", + "pctchange": "0.398%", + "volume": "103375", + "marketCap": "1698087.00", "country": "United States", "ipoyear": "2022", "industry": "Medical Specialities", @@ -618,11 +632,11 @@ { "symbol": "ACONW", "name": "Aclarion Inc. Warrant", - "lastsale": "$0.0345", - "netchange": "-0.0005", - "pctchange": "-1.429%", - "volume": "6435", - "marketCap": "331545.00", + "lastsale": "$0.0334", + "netchange": "-0.0011", + "pctchange": "-3.188%", + "volume": "1533", + "marketCap": "320974.00", "country": "United States", "ipoyear": "2022", "industry": "Medical Specialities", @@ -632,11 +646,11 @@ { "symbol": "ACRS", "name": "Aclaris Therapeutics Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "-0.04", - "pctchange": "-3.361%", - "volume": "436331", - "marketCap": "82046241.00", + "lastsale": "$1.16", + "netchange": "0.01", + "pctchange": "0.87%", + "volume": "257477", + "marketCap": "82759686.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -646,11 +660,11 @@ { "symbol": "ACRV", "name": "Acrivon Therapeutics Inc. Common Stock", - "lastsale": "$6.94", - "netchange": "-0.07", - "pctchange": "-0.999%", - "volume": "47999", - "marketCap": "214946811.00", + "lastsale": "$7.00", + "netchange": "0.06", + "pctchange": "0.865%", + "volume": "201698", + "marketCap": "216805141.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -659,12 +673,12 @@ }, { "symbol": "ACST", - "name": "Acasti Pharma Inc. Class A Common Stock", - "lastsale": "$3.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12061", - "marketCap": "31535400.00", + "name": "Acasti Pharma Inc. Common Stock", + "lastsale": "$3.02", + "netchange": "-0.09", + "pctchange": "-2.894%", + "volume": "9218", + "marketCap": "30622800.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -674,11 +688,11 @@ { "symbol": "ACT", "name": "Enact Holdings Inc. Common Stock", - "lastsale": "$35.74", - "netchange": "-0.52", - "pctchange": "-1.434%", - "volume": "300503", - "marketCap": "5564657778.00", + "lastsale": "$36.21", + "netchange": "0.47", + "pctchange": "1.315%", + "volume": "250515", + "marketCap": "5637835986.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -688,11 +702,11 @@ { "symbol": "ACTG", "name": "Acacia Research Corporation (Acacia Tech) Common Stock", - "lastsale": "$4.48", - "netchange": "-0.05", - "pctchange": "-1.104%", - "volume": "315386", - "marketCap": "449682056.00", + "lastsale": "$4.55", + "netchange": "0.07", + "pctchange": "1.563%", + "volume": "253479", + "marketCap": "456708338.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -702,11 +716,11 @@ { "symbol": "ACTU", "name": "Actuate Therapeutics Inc. Common stock", - "lastsale": "$7.13", - "netchange": "-0.33", - "pctchange": "-4.424%", - "volume": "95295", - "marketCap": "139260565.00", + "lastsale": "$6.95", + "netchange": "-0.18", + "pctchange": "-2.525%", + "volume": "26954", + "marketCap": "135744870.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -716,11 +730,11 @@ { "symbol": "ACVA", "name": "ACV Auctions Inc. Class A Common Stock", - "lastsale": "$18.74", - "netchange": "-0.47", - "pctchange": "-2.447%", - "volume": "1048265", - "marketCap": "3121830898.00", + "lastsale": "$18.98", + "netchange": "0.24", + "pctchange": "1.281%", + "volume": "680365", + "marketCap": "3161811656.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -730,11 +744,11 @@ { "symbol": "ACXP", "name": "Acurx Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.12", + "lastsale": "$2.09", "netchange": "-0.03", - "pctchange": "-1.395%", - "volume": "27021", - "marketCap": "34439610.00", + "pctchange": "-1.415%", + "volume": "25521", + "marketCap": "33952257.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -744,11 +758,11 @@ { "symbol": "ADAG", "name": "Adagene Inc. American Depositary Shares", - "lastsale": "$2.23", - "netchange": "0.02", - "pctchange": "0.905%", - "volume": "5445", - "marketCap": "98380176.00", + "lastsale": "$2.228", + "netchange": "-0.002", + "pctchange": "-0.09%", + "volume": "25970", + "marketCap": "98291943.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -758,11 +772,11 @@ { "symbol": "ADAP", "name": "Adaptimmune Therapeutics plc American Depositary Shares", - "lastsale": "$0.91", - "netchange": "-0.041", - "pctchange": "-4.311%", - "volume": "526728", - "marketCap": "232723400.00", + "lastsale": "$0.9088", + "netchange": "-0.0012", + "pctchange": "-0.132%", + "volume": "371532", + "marketCap": "232416512.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -772,11 +786,11 @@ { "symbol": "ADBE", "name": "Adobe Inc. Common Stock", - "lastsale": "$487.30", - "netchange": "-19.92", - "pctchange": "-3.927%", - "volume": "4864257", - "marketCap": "214509460000.00", + "lastsale": "$496.24", + "netchange": "8.94", + "pctchange": "1.835%", + "volume": "3550840", + "marketCap": "218444848000.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -786,11 +800,11 @@ { "symbol": "ADD", "name": "Color Star Technology Co. Ltd. Class A Ordinary Shares", - "lastsale": "$0.21", - "netchange": "-0.0571", - "pctchange": "-21.378%", - "volume": "11836853", - "marketCap": "3400113.00", + "lastsale": "$0.2152", + "netchange": "0.0052", + "pctchange": "2.476%", + "volume": "8322738", + "marketCap": "3484306.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -800,11 +814,11 @@ { "symbol": "ADEA", "name": "Adeia Inc. Common Stock", - "lastsale": "$11.61", - "netchange": "-0.23", - "pctchange": "-1.943%", - "volume": "249368", - "marketCap": "1264359314.00", + "lastsale": "$11.67", + "netchange": "0.06", + "pctchange": "0.517%", + "volume": "273337", + "marketCap": "1270893470.00", "country": "United States", "ipoyear": "2003", "industry": "Computer Software: Prepackaged Software", @@ -814,11 +828,11 @@ { "symbol": "ADGM", "name": "Adagio Medical Holdings Inc Common Stock", - "lastsale": "$2.80", - "netchange": "-0.09", - "pctchange": "-3.114%", - "volume": "12852", - "marketCap": "37485381.00", + "lastsale": "$2.60", + "netchange": "-0.20", + "pctchange": "-7.143%", + "volume": "5613", + "marketCap": "34807854.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -828,11 +842,11 @@ { "symbol": "ADI", "name": "Analog Devices Inc. Common Stock", - "lastsale": "$226.51", - "netchange": "-1.72", - "pctchange": "-0.754%", - "volume": "1564651", - "marketCap": "112460732492.00", + "lastsale": "$229.40", + "netchange": "2.89", + "pctchange": "1.276%", + "volume": "2447419", + "marketCap": "113895598577.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -842,11 +856,11 @@ { "symbol": "ADIL", "name": "Adial Pharmaceuticals Inc Common Stock", - "lastsale": "$0.955", - "netchange": "-0.0161", - "pctchange": "-1.658%", - "volume": "45191", - "marketCap": "6115229.00", + "lastsale": "$0.948", + "netchange": "-0.007", + "pctchange": "-0.733%", + "volume": "57253", + "marketCap": "6070405.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -856,11 +870,11 @@ { "symbol": "ADMA", "name": "ADMA Biologics Inc Common Stock", - "lastsale": "$20.18", - "netchange": "-0.11", - "pctchange": "-0.542%", - "volume": "2750430", - "marketCap": "4703611449.00", + "lastsale": "$20.72", + "netchange": "0.54", + "pctchange": "2.676%", + "volume": "3753297", + "marketCap": "4829476175.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -870,11 +884,11 @@ { "symbol": "ADN", "name": "Advent Technologies Holdings Inc. Class A Common Stock", - "lastsale": "$1.84", - "netchange": "-0.01", - "pctchange": "-0.541%", - "volume": "16519", - "marketCap": "4851175.00", + "lastsale": "$1.88", + "netchange": "0.04", + "pctchange": "2.174%", + "volume": "16531", + "marketCap": "4956635.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -884,11 +898,11 @@ { "symbol": "ADNWW", "name": "Advent Technologies Holdings Inc. Warrant", - "lastsale": "$0.0089", - "netchange": "-0.0001", - "pctchange": "-1.111%", - "volume": "4972", - "marketCap": "23465.00", + "lastsale": "$0.008", + "netchange": "-0.0009", + "pctchange": "-10.112%", + "volume": "33552", + "marketCap": "21092.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -898,11 +912,11 @@ { "symbol": "ADP", "name": "Automatic Data Processing Inc. Common Stock", - "lastsale": "$282.12", - "netchange": "-3.04", - "pctchange": "-1.066%", - "volume": "1442531", - "marketCap": "115047182670.00", + "lastsale": "$285.42", + "netchange": "3.30", + "pctchange": "1.17%", + "volume": "1176042", + "marketCap": "116392906840.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -912,11 +926,11 @@ { "symbol": "ADPT", "name": "Adaptive Biotechnologies Corporation Common Stock", - "lastsale": "$5.41", - "netchange": "-0.11", - "pctchange": "-1.993%", - "volume": "1620084", - "marketCap": "797824607.00", + "lastsale": "$5.25", + "netchange": "-0.16", + "pctchange": "-2.957%", + "volume": "632752", + "marketCap": "774229055.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -926,11 +940,11 @@ { "symbol": "ADSE", "name": "ADS-TEC ENERGY PLC Ordinary Shares", - "lastsale": "$13.12", - "netchange": "-0.32", - "pctchange": "-2.381%", - "volume": "25022", - "marketCap": "663672091.00", + "lastsale": "$13.15", + "netchange": "0.03", + "pctchange": "0.229%", + "volume": "44719", + "marketCap": "665189633.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Specialties", @@ -940,11 +954,11 @@ { "symbol": "ADSEW", "name": "ADS-TEC ENERGY PLC Warrant", - "lastsale": "$2.60", - "netchange": "0.16", - "pctchange": "6.557%", - "volume": "31057", - "marketCap": "131520384.00", + "lastsale": "$2.64", + "netchange": "0.04", + "pctchange": "1.538%", + "volume": "25878", + "marketCap": "133543774.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Specialties", @@ -954,11 +968,11 @@ { "symbol": "ADSK", "name": "Autodesk Inc. Common Stock", - "lastsale": "$267.23", - "netchange": "-3.93", - "pctchange": "-1.449%", - "volume": "756826", - "marketCap": "57454450000.00", + "lastsale": "$275.08", + "netchange": "7.85", + "pctchange": "2.938%", + "volume": "1412990", + "marketCap": "59142200000.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -968,11 +982,11 @@ { "symbol": "ADTN", "name": "ADTRAN Holdings Inc. Common Stock", - "lastsale": "$5.78", - "netchange": "-0.10", - "pctchange": "-1.701%", - "volume": "232804", - "marketCap": "457961232.00", + "lastsale": "$5.80", + "netchange": "0.02", + "pctchange": "0.346%", + "volume": "953399", + "marketCap": "459545873.00", "country": "United States", "ipoyear": "1994", "industry": "Telecommunications Equipment", @@ -982,11 +996,11 @@ { "symbol": "ADTX", "name": "Aditxt Inc. Common Stock", - "lastsale": "$1.49", - "netchange": "-0.11", - "pctchange": "-6.875%", - "volume": "4344691", - "marketCap": "200728.00", + "lastsale": "$1.41", + "netchange": "-0.08", + "pctchange": "-5.369%", + "volume": "6668909", + "marketCap": "189951.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -996,11 +1010,11 @@ { "symbol": "ADUS", "name": "Addus HomeCare Corporation Common Stock", - "lastsale": "$124.72", - "netchange": "-1.59", - "pctchange": "-1.259%", - "volume": "72296", - "marketCap": "2257467545.00", + "lastsale": "$129.02", + "netchange": "4.30", + "pctchange": "3.448%", + "volume": "130949", + "marketCap": "2335298771.00", "country": "United States", "ipoyear": "2009", "industry": "Medical/Nursing Services", @@ -1010,11 +1024,11 @@ { "symbol": "ADV", "name": "Advantage Solutions Inc. Class A Common Stock", - "lastsale": "$3.05", - "netchange": "-0.01", - "pctchange": "-0.327%", - "volume": "1395041", - "marketCap": "977642135.00", + "lastsale": "$3.14", + "netchange": "0.09", + "pctchange": "2.951%", + "volume": "358995", + "marketCap": "1006490592.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -1024,11 +1038,11 @@ { "symbol": "ADVM", "name": "Adverum Biotechnologies Inc. Common Stock", - "lastsale": "$7.44", - "netchange": "-0.09", - "pctchange": "-1.195%", - "volume": "335636", - "marketCap": "154758718.00", + "lastsale": "$7.61", + "netchange": "0.17", + "pctchange": "2.285%", + "volume": "126227", + "marketCap": "158294872.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -1041,7 +1055,7 @@ "lastsale": "$0.0489", "netchange": "0.00", "pctchange": "0.00%", - "volume": "8", + "volume": "10143", "marketCap": "15674328.00", "country": "United States", "ipoyear": "2019", @@ -1052,11 +1066,11 @@ { "symbol": "ADXN", "name": "Addex Therapeutics Ltd American Depositary Shares", - "lastsale": "$9.3354", - "netchange": "-0.1046", - "pctchange": "-1.108%", - "volume": "25781", - "marketCap": "9739576.00", + "lastsale": "$10.34", + "netchange": "1.0046", + "pctchange": "10.761%", + "volume": "31803", + "marketCap": "10787670.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1080,10 +1094,10 @@ { "symbol": "AEAEW", "name": "AltEnergy Acquisition Corp. Warrant", - "lastsale": "$0.0112", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8", + "lastsale": "$0.0115", + "netchange": "0.0003", + "pctchange": "2.679%", + "volume": "900", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -1094,11 +1108,11 @@ { "symbol": "AEHL", "name": "Antelope Enterprise Holdings Limited Class A Ordinary Shares", - "lastsale": "$0.695", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "77862", - "marketCap": "6165082.00", + "lastsale": "$0.7014", + "netchange": "0.0064", + "pctchange": "0.921%", + "volume": "462574", + "marketCap": "6221854.00", "country": "China", "ipoyear": "", "industry": "Building Materials", @@ -1108,11 +1122,11 @@ { "symbol": "AEHR", "name": "Aehr Test Systems Common Stock", - "lastsale": "$12.705", - "netchange": "0.445", - "pctchange": "3.63%", - "volume": "794116", - "marketCap": "368539131.00", + "lastsale": "$12.55", + "netchange": "-0.155", + "pctchange": "-1.22%", + "volume": "961177", + "marketCap": "364042983.00", "country": "United States", "ipoyear": "1997", "industry": "Electrical Products", @@ -1122,11 +1136,11 @@ { "symbol": "AEI", "name": "Alset Inc. Common Stock (TX)", - "lastsale": "$1.726", - "netchange": "0.176", - "pctchange": "11.355%", - "volume": "50376", - "marketCap": "15939815.00", + "lastsale": "$1.52", + "netchange": "-0.206", + "pctchange": "-11.935%", + "volume": "55621", + "marketCap": "14037381.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -1136,11 +1150,11 @@ { "symbol": "AEIS", "name": "Advanced Energy Industries Inc. Common Stock", - "lastsale": "$105.10", - "netchange": "-0.43", - "pctchange": "-0.407%", - "volume": "168481", - "marketCap": "3959383534.00", + "lastsale": "$105.65", + "netchange": "0.55", + "pctchange": "0.523%", + "volume": "177460", + "marketCap": "3980103428.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -1150,11 +1164,11 @@ { "symbol": "AEMD", "name": "Aethlon Medical Inc. Common Stock", - "lastsale": "$0.427", - "netchange": "-0.0114", - "pctchange": "-2.60%", - "volume": "158822", - "marketCap": "5951239.00", + "lastsale": "$0.397", + "netchange": "-0.03", + "pctchange": "-7.026%", + "volume": "347242", + "marketCap": "5533119.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -1164,25 +1178,39 @@ { "symbol": "AENT", "name": "Alliance Entertainment Holding Corporation Class A Common Stock", - "lastsale": "$2.81", - "netchange": "0.22", - "pctchange": "8.494%", - "volume": "77495", - "marketCap": "311790210.00", + "lastsale": "$2.62", + "netchange": "-0.19", + "pctchange": "-6.762%", + "volume": "67277", + "marketCap": "290708309.00", "country": "United States", "ipoyear": "", "industry": "Durable Goods", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/aent" }, + { + "symbol": "AENTW", + "name": "Alliance Entertainment Holding Corporation Warrants", + "lastsale": "$0.045", + "netchange": "-0.005", + "pctchange": "-10.00%", + "volume": "16500", + "marketCap": "4993082.00", + "country": "United States", + "ipoyear": "", + "industry": "Durable Goods", + "sector": "Consumer Discretionary", + "url": "/market-activity/stocks/aentw" + }, { "symbol": "AEP", "name": "American Electric Power Company Inc. Common Stock", - "lastsale": "$98.06", - "netchange": "-2.22", - "pctchange": "-2.214%", - "volume": "2928368", - "marketCap": "52179686710.00", + "lastsale": "$98.20", + "netchange": "0.14", + "pctchange": "0.143%", + "volume": "2194202", + "marketCap": "52254183509.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -1192,39 +1220,25 @@ { "symbol": "AERT", "name": "Aeries Technology Inc. Class A Ordinary Share", - "lastsale": "$2.30", - "netchange": "0.10", - "pctchange": "4.545%", - "volume": "67523", - "marketCap": "102350982.00", + "lastsale": "$2.10", + "netchange": "-0.20", + "pctchange": "-8.696%", + "volume": "22461", + "marketCap": "93450897.00", "country": "United States", "ipoyear": "2021", "industry": "Professional Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/aert" }, - { - "symbol": "AERTW", - "name": "Aeries Technology Inc. Warrant", - "lastsale": "$0.0351", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "1561965.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Professional Services", - "sector": "Consumer Discretionary", - "url": "/market-activity/stocks/aertw" - }, { "symbol": "AEYE", "name": "AudioEye Inc. Common Stock", - "lastsale": "$22.84", - "netchange": "-0.54", - "pctchange": "-2.31%", - "volume": "87922", - "marketCap": "271319009.00", + "lastsale": "$21.79", + "netchange": "-1.05", + "pctchange": "-4.597%", + "volume": "154340", + "marketCap": "258845938.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -1234,11 +1248,11 @@ { "symbol": "AFBI", "name": "Affinity Bancshares Inc. Common Stock (MD)", - "lastsale": "$21.43", - "netchange": "-0.04", - "pctchange": "-0.186%", - "volume": "6017", - "marketCap": "137418375.00", + "lastsale": "$21.40", + "netchange": "-0.03", + "pctchange": "-0.14%", + "volume": "7682", + "marketCap": "137226002.00", "country": "United States", "ipoyear": "2017", "industry": "Banks", @@ -1248,11 +1262,11 @@ { "symbol": "AFCG", "name": "AFC Gamma Inc. Common Stock", - "lastsale": "$9.86", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "144579", - "marketCap": "203777547.00", + "lastsale": "$9.70", + "netchange": "-0.16", + "pctchange": "-1.623%", + "volume": "148961", + "marketCap": "200470812.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -1263,9 +1277,9 @@ "symbol": "AFJK", "name": "Aimei Health Technology Co. Ltd Ordinary Share", "lastsale": "$10.50", - "netchange": "0.01", - "pctchange": "0.095%", - "volume": "7198", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8111", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -1273,14 +1287,28 @@ "sector": "", "url": "/market-activity/stocks/afjk" }, + { + "symbol": "AFJKR", + "name": "Aimei Health Technology Co. Ltd Right", + "lastsale": "$0.23", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1500", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2024", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/afjkr" + }, { "symbol": "AFMD", "name": "Affimed N.V.", - "lastsale": "$3.16", - "netchange": "-0.05", - "pctchange": "-1.558%", - "volume": "51517", - "marketCap": "48118783.00", + "lastsale": "$3.14", + "netchange": "-0.02", + "pctchange": "-0.633%", + "volume": "32451", + "marketCap": "47814234.00", "country": "Germany", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1290,11 +1318,11 @@ { "symbol": "AFRI", "name": "Forafric Global PLC Ordinary Shares", - "lastsale": "$10.73", - "netchange": "-0.12", - "pctchange": "-1.106%", - "volume": "2270", - "marketCap": "288413837.00", + "lastsale": "$10.81", + "netchange": "0.08", + "pctchange": "0.746%", + "volume": "8672", + "marketCap": "290564174.00", "country": "Gibraltar", "ipoyear": "", "industry": "Packaged Foods", @@ -1318,11 +1346,11 @@ { "symbol": "AFRM", "name": "Affirm Holdings Inc. Class A Common Stock", - "lastsale": "$38.60", - "netchange": "-0.76", - "pctchange": "-1.931%", - "volume": "5226641", - "marketCap": "12009105546.00", + "lastsale": "$41.15", + "netchange": "2.55", + "pctchange": "6.606%", + "volume": "12987175", + "marketCap": "12802453193.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -1332,11 +1360,11 @@ { "symbol": "AFYA", "name": "Afya Limited Class A Common Shares", - "lastsale": "$16.85", - "netchange": "-0.09", - "pctchange": "-0.531%", - "volume": "117758", - "marketCap": "1515646598.00", + "lastsale": "$16.54", + "netchange": "-0.31", + "pctchange": "-1.84%", + "volume": "117789", + "marketCap": "1487762299.00", "country": "Brazil", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -1347,9 +1375,9 @@ "symbol": "AGAE", "name": "Allied Gaming & Entertainment Inc. Common Stock", "lastsale": "$1.22", - "netchange": "-0.05", - "pctchange": "-3.937%", - "volume": "3963", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50204", "marketCap": "46586082.00", "country": "United States", "ipoyear": "2017", @@ -1360,11 +1388,11 @@ { "symbol": "AGBA", "name": "AGBA Group Holding Limited Ordinary Share", - "lastsale": "$1.44", - "netchange": "-0.14", - "pctchange": "-8.861%", - "volume": "1227726", - "marketCap": "228133094.00", + "lastsale": "$1.36", + "netchange": "-0.08", + "pctchange": "-5.556%", + "volume": "1159086", + "marketCap": "215459034.00", "country": "Hong Kong", "ipoyear": "2019", "industry": "Investment Managers", @@ -1374,11 +1402,11 @@ { "symbol": "AGBAW", "name": "AGBA Group Holding Limited Warrant", - "lastsale": "$0.2089", - "netchange": "0.0239", - "pctchange": "12.919%", - "volume": "19982", - "marketCap": "33095141.00", + "lastsale": "$0.1903", + "netchange": "-0.0186", + "pctchange": "-8.904%", + "volume": "4498", + "marketCap": "30148422.00", "country": "Hong Kong", "ipoyear": "2019", "industry": "Investment Managers", @@ -1388,11 +1416,11 @@ { "symbol": "AGEN", "name": "Agenus Inc. Common Stock", - "lastsale": "$4.65", - "netchange": "-0.22", - "pctchange": "-4.517%", - "volume": "202659", - "marketCap": "100309526.00", + "lastsale": "$4.55", + "netchange": "-0.10", + "pctchange": "-2.151%", + "volume": "323496", + "marketCap": "98152332.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -1402,11 +1430,11 @@ { "symbol": "AGFY", "name": "Agrify Corporation Common Stock", - "lastsale": "$0.205", - "netchange": "-0.022", - "pctchange": "-9.692%", - "volume": "571892", - "marketCap": "2917242.00", + "lastsale": "$3.22", + "netchange": "0.145", + "pctchange": "4.715%", + "volume": "175993", + "marketCap": "45822039.00", "country": "United States", "ipoyear": "2021", "industry": "Farming/Seeds/Milling", @@ -1416,11 +1444,11 @@ { "symbol": "AGIO", "name": "Agios Pharmaceuticals Inc. Common Stock", - "lastsale": "$40.59", - "netchange": "-0.735", - "pctchange": "-1.779%", - "volume": "383660", - "marketCap": "2309292147.00", + "lastsale": "$40.50", + "netchange": "-0.09", + "pctchange": "-0.222%", + "volume": "419458", + "marketCap": "2304171765.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1430,11 +1458,11 @@ { "symbol": "AGMH", "name": "AGM Group Holdings Inc. Class A Ordinary Shares", - "lastsale": "$1.93", - "netchange": "0.02", - "pctchange": "1.047%", - "volume": "59575", - "marketCap": "50864845.00", + "lastsale": "$1.87", + "netchange": "-0.06", + "pctchange": "-3.109%", + "volume": "100861", + "marketCap": "49283555.00", "country": "Hong Kong", "ipoyear": "2018", "industry": "EDP Services", @@ -1444,11 +1472,11 @@ { "symbol": "AGNC", "name": "AGNC Investment Corp. Common Stock", - "lastsale": "$10.15", - "netchange": "-0.17", - "pctchange": "-1.647%", - "volume": "15778875", - "marketCap": "7942014086.00", + "lastsale": "$10.31", + "netchange": "0.16", + "pctchange": "1.576%", + "volume": "13481047", + "marketCap": "8067208397.00", "country": "United States", "ipoyear": "2008", "industry": "Real Estate Investment Trusts", @@ -1458,11 +1486,11 @@ { "symbol": "AGNCL", "name": "AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.75% Series G Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$24.95", + "lastsale": "$24.88", "netchange": "-0.07", - "pctchange": "-0.28%", - "volume": "10884", - "marketCap": "19522487828.00", + "pctchange": "-0.281%", + "volume": "6224", + "marketCap": "19467715317.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1472,11 +1500,11 @@ { "symbol": "AGNCM", "name": "AGNC Investment Corp. Depositary Shares rep 6.875% Series D Fixed-to-Floating Cumulative Redeemable Preferred Stock", - "lastsale": "$24.92", - "netchange": "-0.02", - "pctchange": "-0.08%", - "volume": "16659", - "marketCap": "19499013895.00", + "lastsale": "$25.01", + "netchange": "0.09", + "pctchange": "0.361%", + "volume": "12662", + "marketCap": "19569435694.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1486,11 +1514,11 @@ { "symbol": "AGNCN", "name": "AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 7.00% Series C Fixed-To-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.32", - "netchange": "-0.055", - "pctchange": "-0.217%", - "volume": "47826", - "marketCap": "19811999671.00", + "lastsale": "$25.45", + "netchange": "0.13", + "pctchange": "0.513%", + "volume": "18415", + "marketCap": "19913720049.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1500,11 +1528,11 @@ { "symbol": "AGNCO", "name": "AGNC Investment Corp. Depositary Shares each representing a 1/1000th interest in a share of 6.50% Series E Fixed-to-Floating Cumulative Redeemable Preferred Stock", - "lastsale": "$25.08", - "netchange": "0.01", - "pctchange": "0.04%", - "volume": "49103", - "marketCap": "19624208205.00", + "lastsale": "$25.10", + "netchange": "0.02", + "pctchange": "0.08%", + "volume": "17168", + "marketCap": "19639857494.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1514,11 +1542,11 @@ { "symbol": "AGNCP", "name": "AGNC Investment Corp. Depositary Shares Each Representing a 1/1000th Interest in a Share of 6.125% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.24", - "netchange": "0.02", - "pctchange": "0.083%", - "volume": "39238", - "marketCap": "18966938074.00", + "lastsale": "$24.35", + "netchange": "0.11", + "pctchange": "0.454%", + "volume": "30437", + "marketCap": "19053009163.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1528,11 +1556,11 @@ { "symbol": "AGRI", "name": "AgriFORCE Growing Systems Ltd. Common Shares", - "lastsale": "$0.048", - "netchange": "-0.002", - "pctchange": "-4.00%", - "volume": "2868050", - "marketCap": "4432480.00", + "lastsale": "$0.06", + "netchange": "0.012", + "pctchange": "25.00%", + "volume": "343249004", + "marketCap": "5540600.00", "country": "Canada", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -1542,11 +1570,11 @@ { "symbol": "AGYS", "name": "Agilysys Inc. Common Stock (DE)", - "lastsale": "$105.47", - "netchange": "-1.26", - "pctchange": "-1.181%", - "volume": "137923", - "marketCap": "2940697454.00", + "lastsale": "$108.82", + "netchange": "3.35", + "pctchange": "3.176%", + "volume": "94105", + "marketCap": "3034101611.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -1556,11 +1584,11 @@ { "symbol": "AHCO", "name": "AdaptHealth Corp. Common Stock", - "lastsale": "$10.18", - "netchange": "-0.26", - "pctchange": "-2.49%", - "volume": "401722", - "marketCap": "1368903042.00", + "lastsale": "$10.26", + "netchange": "0.08", + "pctchange": "0.786%", + "volume": "560032", + "marketCap": "1379660630.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Nursing Services", @@ -1570,11 +1598,11 @@ { "symbol": "AHG", "name": "Akso Health Group ADS", - "lastsale": "$1.14", - "netchange": "0.02", - "pctchange": "1.786%", - "volume": "13540", - "marketCap": "274586183.00", + "lastsale": "$1.13", + "netchange": "-0.01", + "pctchange": "-0.877%", + "volume": "5785", + "marketCap": "272177532.00", "country": "China", "ipoyear": "2017", "industry": "Business Services", @@ -1584,11 +1612,11 @@ { "symbol": "AIEV", "name": "Thunder Power Holdings Inc. Common Stock", - "lastsale": "$0.4326", - "netchange": "-0.0274", - "pctchange": "-5.957%", - "volume": "62251", - "marketCap": "30591782.00", + "lastsale": "$0.4407", + "netchange": "0.0081", + "pctchange": "1.872%", + "volume": "38869", + "marketCap": "31164583.00", "country": "United States", "ipoyear": "2022", "industry": "Auto Manufacturing", @@ -1598,11 +1626,11 @@ { "symbol": "AIFF", "name": "Firefly Neuroscience Inc. Common Stock", - "lastsale": "$3.0166", - "netchange": "0.0666", - "pctchange": "2.258%", - "volume": "18723", - "marketCap": "22146046.00", + "lastsale": "$3.1326", + "netchange": "0.116", + "pctchange": "3.845%", + "volume": "11212", + "marketCap": "22997648.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -1612,11 +1640,11 @@ { "symbol": "AIHS", "name": "Senmiao Technology Limited Common Stock", - "lastsale": "$1.089", - "netchange": "0.039", - "pctchange": "3.714%", - "volume": "81825", - "marketCap": "11454146.00", + "lastsale": "$1.055", + "netchange": "-0.034", + "pctchange": "-3.122%", + "volume": "37859", + "marketCap": "11096532.00", "country": "China", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -1626,11 +1654,11 @@ { "symbol": "AILE", "name": "iLearningEngines Inc. Common Stock", - "lastsale": "$1.33", - "netchange": "-0.13", - "pctchange": "-8.904%", - "volume": "828274", - "marketCap": "187760456.00", + "lastsale": "$1.36", + "netchange": "0.03", + "pctchange": "2.256%", + "volume": "1028666", + "marketCap": "191995654.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -1640,39 +1668,67 @@ { "symbol": "AILEW", "name": "iLearningEngines Inc. Warrant", - "lastsale": "$0.2418", - "netchange": "-0.0207", - "pctchange": "-7.886%", - "volume": "180", - "marketCap": "34135698.00", + "lastsale": "$0.2442", + "netchange": "0.0024", + "pctchange": "0.993%", + "volume": "164", + "marketCap": "34474514.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/ailew" }, + { + "symbol": "AIMAW", + "name": "Aimfinity Investment Corp. I Warrant", + "lastsale": "$0.0201", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1100", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/aimaw" + }, { "symbol": "AIMD", "name": "Ainos Inc. Common Stock", - "lastsale": "$0.4901", - "netchange": "-0.0029", - "pctchange": "-0.588%", - "volume": "153479", - "marketCap": "3755647.00", + "lastsale": "$0.515", + "netchange": "0.0249", + "pctchange": "5.081%", + "volume": "66435", + "marketCap": "3946456.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/aimd" }, + { + "symbol": "AIMDW", + "name": "Ainos Inc. Warrants", + "lastsale": "$0.05", + "netchange": "-0.0099", + "pctchange": "-16.528%", + "volume": "38995", + "marketCap": "383151.00", + "country": "United States", + "ipoyear": "", + "industry": "Biotechnology: Pharmaceutical Preparations", + "sector": "Health Care", + "url": "/market-activity/stocks/aimdw" + }, { "symbol": "AIOT", "name": "PowerFleet Inc. Common Stock", - "lastsale": "$5.00", - "netchange": "-0.01", - "pctchange": "-0.20%", - "volume": "799821", - "marketCap": "538790050.00", + "lastsale": "$5.02", + "netchange": "0.02", + "pctchange": "0.40%", + "volume": "852327", + "marketCap": "540945210.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -1682,11 +1738,11 @@ { "symbol": "AIP", "name": "Arteris Inc. Common Stock", - "lastsale": "$7.17", - "netchange": "0.07", - "pctchange": "0.986%", - "volume": "102440", - "marketCap": "281473880.00", + "lastsale": "$7.46", + "netchange": "0.29", + "pctchange": "4.045%", + "volume": "68312", + "marketCap": "292858458.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -1696,11 +1752,11 @@ { "symbol": "AIRE", "name": "reAlpha Tech Corp. Common Stock", - "lastsale": "$1.18", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "30494", - "marketCap": "52301407.00", + "lastsale": "$1.20", + "netchange": "0.02", + "pctchange": "1.695%", + "volume": "39659", + "marketCap": "53187871.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -1710,11 +1766,11 @@ { "symbol": "AIRG", "name": "Airgain Inc. Common Stock", - "lastsale": "$9.21", - "netchange": "0.16", - "pctchange": "1.768%", - "volume": "58251", - "marketCap": "104086879.00", + "lastsale": "$9.42", + "netchange": "0.21", + "pctchange": "2.28%", + "volume": "100921", + "marketCap": "106460196.00", "country": "United States", "ipoyear": "2016", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -1724,11 +1780,11 @@ { "symbol": "AIRJ", "name": "Montana Technologies Corporation Class A Common Stock", - "lastsale": "$5.81", - "netchange": "0.19", - "pctchange": "3.381%", - "volume": "27476", - "marketCap": "324056643.00", + "lastsale": "$5.96", + "netchange": "0.15", + "pctchange": "2.582%", + "volume": "18075", + "marketCap": "332422993.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -1738,11 +1794,11 @@ { "symbol": "AIRJW", "name": "Montana Technologies Corporation Warrant", - "lastsale": "$0.4875", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "329", - "marketCap": "27190639.00", + "lastsale": "$0.51", + "netchange": "0.0225", + "pctchange": "4.615%", + "volume": "209", + "marketCap": "28445592.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -1752,11 +1808,11 @@ { "symbol": "AIRS", "name": "AirSculpt Technologies Inc. Common Stock", - "lastsale": "$4.66", - "netchange": "-0.29", - "pctchange": "-5.859%", - "volume": "43665", - "marketCap": "268379083.00", + "lastsale": "$5.11", + "netchange": "0.45", + "pctchange": "9.657%", + "volume": "178231", + "marketCap": "294295519.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -1766,11 +1822,11 @@ { "symbol": "AIRT", "name": "Air T Inc. Common Stock", - "lastsale": "$17.13", - "netchange": "-1.35", - "pctchange": "-7.305%", - "volume": "49460", - "marketCap": "47279605.00", + "lastsale": "$17.01", + "netchange": "-0.12", + "pctchange": "-0.701%", + "volume": "32531", + "marketCap": "46948399.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -1780,11 +1836,11 @@ { "symbol": "AIRTP", "name": "Air T Inc. Air T Funding Alpha Income Trust Preferred Securities", - "lastsale": "$17.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "67", - "marketCap": "47141603.00", + "lastsale": "$17.29", + "netchange": "0.21", + "pctchange": "1.23%", + "volume": "503", + "marketCap": "47721213.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -1794,11 +1850,11 @@ { "symbol": "AISP", "name": "Airship AI Holdings Inc. Class A Common Stock", - "lastsale": "$2.14", - "netchange": "-0.01", - "pctchange": "-0.465%", - "volume": "409329", - "marketCap": "50795098.00", + "lastsale": "$2.04", + "netchange": "-0.10", + "pctchange": "-4.673%", + "volume": "716096", + "marketCap": "48421495.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -1808,11 +1864,11 @@ { "symbol": "AISPW", "name": "Airship AI Holdings Inc. Warrants", - "lastsale": "$0.229", - "netchange": "0.0091", - "pctchange": "4.138%", - "volume": "39999", - "marketCap": "5435550.00", + "lastsale": "$0.2126", + "netchange": "-0.0164", + "pctchange": "-7.162%", + "volume": "9230", + "marketCap": "5046279.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -1823,9 +1879,9 @@ "symbol": "AITR", "name": "AI TRANSPORTATION ACQUISITION CORP Ordinary shares", "lastsale": "$10.54", - "netchange": "0.03", - "pctchange": "0.285%", - "volume": "5743", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4571", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -1836,10 +1892,10 @@ { "symbol": "AITRR", "name": "AI TRANSPORTATION ACQUISITION CORP Right", - "lastsale": "$0.162", - "netchange": "-0.0029", - "pctchange": "-1.759%", - "volume": "549", + "lastsale": "$0.16", + "netchange": "-0.002", + "pctchange": "-1.235%", + "volume": "1101", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -1864,11 +1920,11 @@ { "symbol": "AIXI", "name": "XIAO-I Corporation American Depositary Shares", - "lastsale": "$7.97", - "netchange": "1.22", - "pctchange": "18.074%", - "volume": "767734", - "marketCap": "66689103.00", + "lastsale": "$6.51", + "netchange": "-1.46", + "pctchange": "-18.319%", + "volume": "368499", + "marketCap": "54472529.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -1878,11 +1934,11 @@ { "symbol": "AKAM", "name": "Akamai Technologies Inc. Common Stock", - "lastsale": "$101.17", - "netchange": "-0.31", - "pctchange": "-0.305%", - "volume": "1067033", - "marketCap": "15329862151.00", + "lastsale": "$101.33", + "netchange": "0.16", + "pctchange": "0.158%", + "volume": "1028299", + "marketCap": "15354106274.00", "country": "United States", "ipoyear": "1999", "industry": "Business Services", @@ -1892,11 +1948,11 @@ { "symbol": "AKAN", "name": "Akanda Corp. Common Shares", - "lastsale": "$1.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "21521", - "marketCap": "2050847.00", + "lastsale": "$1.11", + "netchange": "0.04", + "pctchange": "3.738%", + "volume": "101948", + "marketCap": "2127514.00", "country": "United Kingdom", "ipoyear": "2022", "industry": " Medicinal Chemicals and Botanical Products ", @@ -1907,9 +1963,9 @@ "symbol": "AKBA", "name": "Akebia Therapeutics Inc. Common Stock", "lastsale": "$1.32", - "netchange": "-0.01", - "pctchange": "-0.752%", - "volume": "1496820", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "868091", "marketCap": "277580437.00", "country": "United States", "ipoyear": "2014", @@ -1920,11 +1976,11 @@ { "symbol": "AKRO", "name": "Akero Therapeutics Inc. Common Stock", - "lastsale": "$26.75", - "netchange": "-1.49", - "pctchange": "-5.276%", - "volume": "436995", - "marketCap": "1857272670.00", + "lastsale": "$28.15", + "netchange": "1.40", + "pctchange": "5.234%", + "volume": "517905", + "marketCap": "1954475725.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1934,11 +1990,11 @@ { "symbol": "AKTS", "name": "Akoustis Technologies Inc. Common Stock", - "lastsale": "$0.0749", - "netchange": "-0.0021", - "pctchange": "-2.727%", - "volume": "3495771", - "marketCap": "8176833.00", + "lastsale": "$0.0838", + "netchange": "0.0089", + "pctchange": "11.883%", + "volume": "12940174", + "marketCap": "9148446.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -1948,11 +2004,11 @@ { "symbol": "AKTX", "name": "Akari Therapeutics plc ADS", - "lastsale": "$3.035", - "netchange": "0.0294", - "pctchange": "0.978%", - "volume": "13876", - "marketCap": "36278721.00", + "lastsale": "$3.06", + "netchange": "0.025", + "pctchange": "0.824%", + "volume": "3436", + "marketCap": "36577557.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -1962,11 +2018,11 @@ { "symbol": "AKYA", "name": "Akoya BioSciences Inc. Common Stock", - "lastsale": "$3.21", - "netchange": "0.43", - "pctchange": "15.468%", - "volume": "536024", - "marketCap": "158893353.00", + "lastsale": "$3.10", + "netchange": "-0.11", + "pctchange": "-3.427%", + "volume": "161042", + "marketCap": "153448410.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -1976,11 +2032,11 @@ { "symbol": "ALAB", "name": "Astera Labs Inc. Common Stock", - "lastsale": "$52.55", - "netchange": "0.21", - "pctchange": "0.401%", - "volume": "2435952", - "marketCap": "8232310426.00", + "lastsale": "$52.96", + "netchange": "0.41", + "pctchange": "0.78%", + "volume": "1821417", + "marketCap": "8296539679.00", "country": "United States", "ipoyear": "2024", "industry": "Semiconductors", @@ -1990,11 +2046,11 @@ { "symbol": "ALAR", "name": "Alarum Technologies Ltd. American Depositary Share", - "lastsale": "$9.45", - "netchange": "-0.84", - "pctchange": "-8.163%", - "volume": "255333", - "marketCap": "64921500.00", + "lastsale": "$9.17", + "netchange": "-0.28", + "pctchange": "-2.963%", + "volume": "97784", + "marketCap": "62997900.00", "country": "Israel", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -2004,11 +2060,11 @@ { "symbol": "ALBT", "name": "Avalon GloboCare Corp. Common Stock", - "lastsale": "$0.209", - "netchange": "-0.0047", - "pctchange": "-2.199%", - "volume": "71967", - "marketCap": "3340695.00", + "lastsale": "$0.227", + "netchange": "0.018", + "pctchange": "8.612%", + "volume": "845838", + "marketCap": "3628410.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2018,11 +2074,11 @@ { "symbol": "ALCE", "name": "Alternus Clean Energy Inc. Class A Common Stock", - "lastsale": "$0.1499", - "netchange": "-0.0001", - "pctchange": "-0.067%", - "volume": "52701", - "marketCap": "13015317.00", + "lastsale": "$0.1441", + "netchange": "-0.0058", + "pctchange": "-3.869%", + "volume": "132516898", + "marketCap": "12511722.00", "country": "United States", "ipoyear": "2022", "industry": "Power Generation", @@ -2032,11 +2088,11 @@ { "symbol": "ALCO", "name": "Alico Inc. Common Stock", - "lastsale": "$25.53", - "netchange": "-2.37", - "pctchange": "-8.495%", - "volume": "100097", - "marketCap": "194761707.00", + "lastsale": "$25.30", + "netchange": "-0.23", + "pctchange": "-0.901%", + "volume": "72429", + "marketCap": "193007097.00", "country": "United States", "ipoyear": "", "industry": "", @@ -2046,10 +2102,10 @@ { "symbol": "ALCY", "name": "Alchemy Investments Acquisition Corp 1 Class A Ordinary Shares", - "lastsale": "$10.89", + "lastsale": "$10.90", "netchange": "0.01", "pctchange": "0.092%", - "volume": "405", + "volume": "257419", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -2074,11 +2130,11 @@ { "symbol": "ALDX", "name": "Aldeyra Therapeutics Inc. Common Stock", - "lastsale": "$5.28", - "netchange": "-0.06", - "pctchange": "-1.124%", - "volume": "317616", - "marketCap": "313745789.00", + "lastsale": "$5.25", + "netchange": "-0.03", + "pctchange": "-0.568%", + "volume": "361384", + "marketCap": "311963143.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2088,11 +2144,11 @@ { "symbol": "ALEC", "name": "Alector Inc. Common Stock", - "lastsale": "$4.52", - "netchange": "-0.10", - "pctchange": "-2.165%", - "volume": "422383", - "marketCap": "439891200.00", + "lastsale": "$4.63", + "netchange": "0.11", + "pctchange": "2.434%", + "volume": "477921", + "marketCap": "450596517.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2103,9 +2159,9 @@ "symbol": "ALF", "name": "Centurion Acquisition Corp. Class A Ordinary Shares", "lastsale": "$10.01", - "netchange": "-0.02", - "pctchange": "-0.199%", - "volume": "509", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1124", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2119,7 +2175,7 @@ "lastsale": "$10.06", "netchange": "0.00", "pctchange": "0.00%", - "volume": "113", + "volume": "100000", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2127,28 +2183,14 @@ "sector": "", "url": "/market-activity/stocks/alfuu" }, - { - "symbol": "ALFUW", - "name": "Centurion Acquisition Corp. Warrant", - "lastsale": "$0.0902", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2024", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/alfuw" - }, { "symbol": "ALGM", "name": "Allegro MicroSystems Inc. Common Stock", - "lastsale": "$21.05", - "netchange": "-0.40", - "pctchange": "-1.865%", - "volume": "2253438", - "marketCap": "4082026104.00", + "lastsale": "$20.77", + "netchange": "-0.28", + "pctchange": "-1.33%", + "volume": "1607147", + "marketCap": "4027728370.00", "country": "United States", "ipoyear": "2020", "industry": "Semiconductors", @@ -2158,11 +2200,11 @@ { "symbol": "ALGN", "name": "Align Technology Inc. Common Stock", - "lastsale": "$234.85", - "netchange": "-6.50", - "pctchange": "-2.693%", - "volume": "421275", - "marketCap": "17542605715.00", + "lastsale": "$234.06", + "netchange": "-0.79", + "pctchange": "-0.336%", + "volume": "447521", + "marketCap": "17483595034.00", "country": "United States", "ipoyear": "2001", "industry": "Industrial Specialties", @@ -2172,11 +2214,11 @@ { "symbol": "ALGS", "name": "Aligos Therapeutics Inc. Common Stock", - "lastsale": "$7.50", - "netchange": "-0.66", - "pctchange": "-8.088%", - "volume": "49357", - "marketCap": "23970773.00", + "lastsale": "$7.32", + "netchange": "-0.18", + "pctchange": "-2.40%", + "volume": "69605", + "marketCap": "23395474.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2186,11 +2228,11 @@ { "symbol": "ALGT", "name": "Allegiant Travel Company Common Stock", - "lastsale": "$57.66", - "netchange": "-0.15", - "pctchange": "-0.259%", - "volume": "717724", - "marketCap": "1054993488.00", + "lastsale": "$55.92", + "netchange": "-1.74", + "pctchange": "-3.018%", + "volume": "468935", + "marketCap": "1023157056.00", "country": "United States", "ipoyear": "2006", "industry": "Air Freight/Delivery Services", @@ -2200,11 +2242,11 @@ { "symbol": "ALHC", "name": "Alignment Healthcare Inc. Common Stock", - "lastsale": "$10.85", - "netchange": "-0.07", - "pctchange": "-0.641%", - "volume": "1283772", - "marketCap": "2075604414.00", + "lastsale": "$11.72", + "netchange": "0.87", + "pctchange": "8.018%", + "volume": "3014226", + "marketCap": "2242035367.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -2214,11 +2256,11 @@ { "symbol": "ALKS", "name": "Alkermes plc Ordinary Shares", - "lastsale": "$27.79", - "netchange": "-1.18", - "pctchange": "-4.073%", - "volume": "2019359", - "marketCap": "4576132863.00", + "lastsale": "$27.11", + "netchange": "-0.68", + "pctchange": "-2.447%", + "volume": "1458381", + "marketCap": "4464158399.00", "country": "Ireland", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2228,11 +2270,11 @@ { "symbol": "ALKT", "name": "Alkami Technology Inc. Common Stock", - "lastsale": "$32.43", - "netchange": "-0.86", - "pctchange": "-2.583%", - "volume": "315325", - "marketCap": "3210095549.00", + "lastsale": "$33.17", + "netchange": "0.74", + "pctchange": "2.282%", + "volume": "279942", + "marketCap": "3283344723.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -2242,11 +2284,11 @@ { "symbol": "ALLK", "name": "Allakos Inc. Common Stock", - "lastsale": "$0.6994", - "netchange": "0.0094", - "pctchange": "1.362%", - "volume": "86924", - "marketCap": "62142189.00", + "lastsale": "$0.6501", + "netchange": "-0.0493", + "pctchange": "-7.049%", + "volume": "85234", + "marketCap": "57761849.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2256,11 +2298,11 @@ { "symbol": "ALLO", "name": "Allogene Therapeutics Inc. Common Stock", - "lastsale": "$2.58", - "netchange": "-0.12", - "pctchange": "-4.444%", - "volume": "1111109", - "marketCap": "539507711.00", + "lastsale": "$2.74", + "netchange": "0.16", + "pctchange": "6.202%", + "volume": "1338725", + "marketCap": "572965554.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2270,11 +2312,11 @@ { "symbol": "ALLR", "name": "Allarity Therapeutics Inc. Common Stock", - "lastsale": "$1.64", - "netchange": "-0.12", - "pctchange": "-6.818%", - "volume": "109928", - "marketCap": "2316746.00", + "lastsale": "$1.60", + "netchange": "-0.04", + "pctchange": "-2.439%", + "volume": "76102", + "marketCap": "2260240.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2284,11 +2326,11 @@ { "symbol": "ALLT", "name": "Allot Ltd. Ordinary Shares", - "lastsale": "$2.90", - "netchange": "-0.05", - "pctchange": "-1.695%", - "volume": "21895", - "marketCap": "111293123.00", + "lastsale": "$2.81", + "netchange": "-0.09", + "pctchange": "-3.103%", + "volume": "17484", + "marketCap": "107839199.00", "country": "Israel", "ipoyear": "2006", "industry": "Computer Communications Equipment", @@ -2298,11 +2340,11 @@ { "symbol": "ALMS", "name": "Alumis Inc. Common Stock", - "lastsale": "$10.35", - "netchange": "0.61", - "pctchange": "6.263%", - "volume": "98607", - "marketCap": "563074176.00", + "lastsale": "$10.32", + "netchange": "-0.03", + "pctchange": "-0.29%", + "volume": "77722", + "marketCap": "561442077.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2312,11 +2354,11 @@ { "symbol": "ALNT", "name": "Allient Inc. Common Stock", - "lastsale": "$18.09", - "netchange": "0.18", - "pctchange": "1.005%", - "volume": "95918", - "marketCap": "304710366.00", + "lastsale": "$17.64", + "netchange": "-0.45", + "pctchange": "-2.488%", + "volume": "92663", + "marketCap": "297130506.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2326,11 +2368,11 @@ { "symbol": "ALNY", "name": "Alnylam Pharmaceuticals Inc. Common Stock", - "lastsale": "$266.77", - "netchange": "-1.22", - "pctchange": "-0.455%", - "volume": "610033", - "marketCap": "34248069453.00", + "lastsale": "$271.19", + "netchange": "4.42", + "pctchange": "1.657%", + "volume": "620984", + "marketCap": "34815511320.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2340,11 +2382,11 @@ { "symbol": "ALOT", "name": "AstroNova Inc. Common Stock", - "lastsale": "$13.23", - "netchange": "-0.10", - "pctchange": "-0.75%", - "volume": "2516", - "marketCap": "99404452.00", + "lastsale": "$13.88", + "netchange": "0.65", + "pctchange": "4.913%", + "volume": "12404", + "marketCap": "104288268.00", "country": "United States", "ipoyear": "1983", "industry": "Computer peripheral equipment", @@ -2354,11 +2396,11 @@ { "symbol": "ALPP", "name": "Alpine 4 Holdings Inc. Class A Common Stock", - "lastsale": "$0.355", - "netchange": "-0.0015", - "pctchange": "-0.421%", - "volume": "28840", - "marketCap": "9604705.00", + "lastsale": "$0.3462", + "netchange": "-0.0088", + "pctchange": "-2.479%", + "volume": "15050", + "marketCap": "9366617.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -2368,11 +2410,11 @@ { "symbol": "ALRM", "name": "Alarm.com Holdings Inc. Common Stock", - "lastsale": "$52.40", - "netchange": "-0.47", - "pctchange": "-0.889%", - "volume": "386129", - "marketCap": "2580634500.00", + "lastsale": "$52.79", + "netchange": "0.39", + "pctchange": "0.744%", + "volume": "348793", + "marketCap": "2599841513.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -2382,11 +2424,11 @@ { "symbol": "ALRN", "name": "Aileron Therapeutics Inc. Common Stock", - "lastsale": "$3.27", - "netchange": "-0.28", - "pctchange": "-7.887%", - "volume": "34294", - "marketCap": "70847163.00", + "lastsale": "$3.44", + "netchange": "0.17", + "pctchange": "5.199%", + "volume": "34549", + "marketCap": "74530349.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2396,11 +2438,11 @@ { "symbol": "ALRS", "name": "Alerus Financial Corporation Common Stock", - "lastsale": "$22.79", - "netchange": "0.10", - "pctchange": "0.441%", - "volume": "51377", - "marketCap": "450735971.00", + "lastsale": "$22.90", + "netchange": "0.11", + "pctchange": "0.483%", + "volume": "159500", + "marketCap": "452911528.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -2410,10 +2452,10 @@ { "symbol": "ALSA", "name": "Alpha Star Acquisition Corporation Ordinary Shares", - "lastsale": "$11.84", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$11.68", + "netchange": "-0.16", + "pctchange": "-1.351%", + "volume": "435", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -2424,11 +2466,11 @@ { "symbol": "ALT", "name": "Altimmune Inc. Common Stock", - "lastsale": "$6.10", - "netchange": "-0.13", - "pctchange": "-2.087%", - "volume": "1390131", - "marketCap": "433532801.00", + "lastsale": "$6.24", + "netchange": "0.14", + "pctchange": "2.295%", + "volume": "1630661", + "marketCap": "443482734.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2438,11 +2480,11 @@ { "symbol": "ALTI", "name": "AlTi Global Inc. Class A Common Stock", - "lastsale": "$3.57", - "netchange": "0.04", - "pctchange": "1.133%", - "volume": "447263", - "marketCap": "499178306.00", + "lastsale": "$3.50", + "netchange": "-0.07", + "pctchange": "-1.961%", + "volume": "249028", + "marketCap": "489390496.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -2453,9 +2495,9 @@ "symbol": "ALTO", "name": "Alto Ingredients Inc. Common Stock", "lastsale": "$1.61", - "netchange": "-0.05", - "pctchange": "-3.012%", - "volume": "178061", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "237195", "marketCap": "123144175.00", "country": "United States", "ipoyear": "", @@ -2466,11 +2508,11 @@ { "symbol": "ALTR", "name": "Altair Engineering Inc. Class A Common Stock", - "lastsale": "$93.57", - "netchange": "-1.86", - "pctchange": "-1.949%", - "volume": "261567", - "marketCap": "7942800892.00", + "lastsale": "$95.32", + "netchange": "1.75", + "pctchange": "1.87%", + "volume": "193995", + "marketCap": "8091351726.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -2480,11 +2522,11 @@ { "symbol": "ALTS", "name": "ALT5 Sigma Corporation Common Stock", - "lastsale": "$1.75", - "netchange": "-0.05", - "pctchange": "-2.778%", - "volume": "59434", - "marketCap": "22345776.00", + "lastsale": "$1.69", + "netchange": "-0.06", + "pctchange": "-3.429%", + "volume": "260735", + "marketCap": "21579635.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -2494,11 +2536,11 @@ { "symbol": "ALVO", "name": "Alvotech Ordinary Shares", - "lastsale": "$12.55", - "netchange": "0.25", - "pctchange": "2.033%", - "volume": "183894", - "marketCap": "3789347000.00", + "lastsale": "$12.85", + "netchange": "0.30", + "pctchange": "2.39%", + "volume": "212412", + "marketCap": "3879929000.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2508,11 +2550,11 @@ { "symbol": "ALVOW", "name": "Alvotech Warrant", - "lastsale": "$2.95", - "netchange": "-0.03", - "pctchange": "-1.007%", - "volume": "4160", - "marketCap": "890723000.00", + "lastsale": "$3.01", + "netchange": "0.06", + "pctchange": "2.034%", + "volume": "1712", + "marketCap": "908839400.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2522,11 +2564,11 @@ { "symbol": "ALVR", "name": "AlloVir Inc. Common Stock", - "lastsale": "$0.7999", - "netchange": "0.0144", - "pctchange": "1.833%", - "volume": "268561", - "marketCap": "92280689.00", + "lastsale": "$0.7926", + "netchange": "-0.0073", + "pctchange": "-0.913%", + "volume": "66078", + "marketCap": "91438523.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2536,11 +2578,11 @@ { "symbol": "ALXO", "name": "ALX Oncology Holdings Inc. Common Stock", - "lastsale": "$1.59", - "netchange": "-0.09", - "pctchange": "-5.357%", - "volume": "393074", - "marketCap": "83748146.00", + "lastsale": "$1.65", + "netchange": "0.06", + "pctchange": "3.774%", + "volume": "288404", + "marketCap": "86908454.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2550,11 +2592,11 @@ { "symbol": "ALZN", "name": "Alzamend Neuro Inc. Common Stock", - "lastsale": "$1.55", - "netchange": "-0.11", - "pctchange": "-6.627%", - "volume": "158251", - "marketCap": "6029599.00", + "lastsale": "$1.56", + "netchange": "0.01", + "pctchange": "0.645%", + "volume": "102046", + "marketCap": "6068500.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2564,11 +2606,11 @@ { "symbol": "AMAL", "name": "Amalgamated Financial Corp. Common Stock (DE)", - "lastsale": "$31.01", - "netchange": "-0.19", - "pctchange": "-0.609%", - "volume": "78320", - "marketCap": "950257912.00", + "lastsale": "$30.96", + "netchange": "-0.05", + "pctchange": "-0.161%", + "volume": "70897", + "marketCap": "948725732.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -2578,11 +2620,11 @@ { "symbol": "AMAT", "name": "Applied Materials Inc. Common Stock", - "lastsale": "$200.13", - "netchange": "-1.84", - "pctchange": "-0.911%", - "volume": "3708089", - "marketCap": "164987990131.00", + "lastsale": "$200.88", + "netchange": "0.75", + "pctchange": "0.375%", + "volume": "3615773", + "marketCap": "165606293197.00", "country": "United States", "ipoyear": "1972", "industry": "Semiconductors", @@ -2592,11 +2634,11 @@ { "symbol": "AMBA", "name": "Ambarella Inc. Ordinary Shares", - "lastsale": "$55.78", - "netchange": "-0.42", - "pctchange": "-0.747%", - "volume": "281988", - "marketCap": "2302291331.00", + "lastsale": "$56.84", + "netchange": "1.06", + "pctchange": "1.90%", + "volume": "339508", + "marketCap": "2346042296.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -2606,11 +2648,11 @@ { "symbol": "AMCX", "name": "AMC Networks Inc. Class A Common Stock", - "lastsale": "$8.22", - "netchange": "-0.11", - "pctchange": "-1.321%", - "volume": "876302", - "marketCap": "362486555.00", + "lastsale": "$8.27", + "netchange": "0.05", + "pctchange": "0.608%", + "volume": "637558", + "marketCap": "364691461.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -2620,11 +2662,11 @@ { "symbol": "AMD", "name": "Advanced Micro Devices Inc. Common Stock", - "lastsale": "$170.97", - "netchange": "0.07", - "pctchange": "0.041%", - "volume": "38289772", - "marketCap": "276711841040.00", + "lastsale": "$172.80", + "netchange": "1.83", + "pctchange": "1.07%", + "volume": "34672614", + "marketCap": "279673662816.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -2634,11 +2676,11 @@ { "symbol": "AMED", "name": "Amedisys Inc Common Stock", - "lastsale": "$95.82", - "netchange": "-0.30", - "pctchange": "-0.312%", - "volume": "443440", - "marketCap": "3137202759.00", + "lastsale": "$96.29", + "netchange": "0.47", + "pctchange": "0.491%", + "volume": "282182", + "marketCap": "3152590833.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -2648,11 +2690,11 @@ { "symbol": "AMGN", "name": "Amgen Inc. Common Stock", - "lastsale": "$317.45", - "netchange": "-2.21", - "pctchange": "-0.691%", - "volume": "1261193", - "marketCap": "170575160889.00", + "lastsale": "$317.68", + "netchange": "0.23", + "pctchange": "0.072%", + "volume": "1453021", + "marketCap": "170698746610.00", "country": "United States", "ipoyear": "1983", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -2662,11 +2704,11 @@ { "symbol": "AMIX", "name": "Autonomix Medical Inc. Common Stock", - "lastsale": "$0.5849", - "netchange": "-0.0091", - "pctchange": "-1.532%", - "volume": "72646", - "marketCap": "13474302.00", + "lastsale": "$0.6001", + "netchange": "0.0152", + "pctchange": "2.599%", + "volume": "59742", + "marketCap": "13824463.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -2676,11 +2718,11 @@ { "symbol": "AMKR", "name": "Amkor Technology Inc. Common Stock", - "lastsale": "$30.08", - "netchange": "-0.42", - "pctchange": "-1.377%", - "volume": "1125389", - "marketCap": "7411386264.00", + "lastsale": "$30.16", + "netchange": "0.08", + "pctchange": "0.266%", + "volume": "1125557", + "marketCap": "7431097397.00", "country": "United States", "ipoyear": "1998", "industry": "Semiconductors", @@ -2690,11 +2732,11 @@ { "symbol": "AMLI", "name": "American Lithium Corp. Common Stock", - "lastsale": "$0.604", - "netchange": "0.055", - "pctchange": "10.018%", - "volume": "503267", - "marketCap": "131405939.00", + "lastsale": "$0.5811", + "netchange": "-0.0229", + "pctchange": "-3.791%", + "volume": "436710", + "marketCap": "126423826.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -2704,11 +2746,11 @@ { "symbol": "AMLX", "name": "Amylyx Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.08", - "netchange": "-0.04", - "pctchange": "-1.282%", - "volume": "830032", - "marketCap": "209694001.00", + "lastsale": "$3.26", + "netchange": "0.18", + "pctchange": "5.844%", + "volume": "1248214", + "marketCap": "221948846.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2718,25 +2760,39 @@ { "symbol": "AMPG", "name": "Amplitech Group Inc. Common Stock", - "lastsale": "$0.74", - "netchange": "0.0203", - "pctchange": "2.821%", - "volume": "20588", - "marketCap": "7192514.00", + "lastsale": "$0.7301", + "netchange": "-0.0099", + "pctchange": "-1.338%", + "volume": "31384", + "marketCap": "7096289.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", "sector": "Telecommunications", "url": "/market-activity/stocks/ampg" }, + { + "symbol": "AMPGW", + "name": "Amplitech Group Inc. Warrants", + "lastsale": "$0.035", + "netchange": "-0.015", + "pctchange": "-30.00%", + "volume": "662", + "marketCap": "340186.00", + "country": "United States", + "ipoyear": "", + "industry": "Telecommunications Equipment", + "sector": "Telecommunications", + "url": "/market-activity/stocks/ampgw" + }, { "symbol": "AMPH", "name": "Amphastar Pharmaceuticals Inc. Common Stock", - "lastsale": "$46.83", - "netchange": "0.11", - "pctchange": "0.235%", - "volume": "313118", - "marketCap": "2279488744.00", + "lastsale": "$46.28", + "netchange": "-0.55", + "pctchange": "-1.174%", + "volume": "212122", + "marketCap": "2252717042.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2746,11 +2802,11 @@ { "symbol": "AMPL", "name": "Amplitude Inc. Class A Common Stock", - "lastsale": "$8.63", - "netchange": "-0.35", - "pctchange": "-3.898%", - "volume": "430851", - "marketCap": "1066286476.00", + "lastsale": "$8.57", + "netchange": "-0.06", + "pctchange": "-0.695%", + "volume": "352063", + "marketCap": "1058873129.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -2760,11 +2816,11 @@ { "symbol": "AMRK", "name": "A-Mark Precious Metals Inc. Common Stock", - "lastsale": "$42.28", - "netchange": "-1.74", - "pctchange": "-3.953%", - "volume": "259961", - "marketCap": "970469371.00", + "lastsale": "$41.62", + "netchange": "-0.46", + "pctchange": "-1.093%", + "volume": "270696", + "marketCap": "955320133.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -2774,11 +2830,11 @@ { "symbol": "AMRN", "name": "Amarin Corporation plc", - "lastsale": "$0.5762", - "netchange": "-0.0296", - "pctchange": "-4.886%", - "volume": "1286120", - "marketCap": "236916800.00", + "lastsale": "$0.5949", + "netchange": "0.0187", + "pctchange": "3.245%", + "volume": "913919", + "marketCap": "244605700.00", "country": "Ireland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2788,11 +2844,11 @@ { "symbol": "AMRX", "name": "Amneal Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$8.46", - "netchange": "-0.19", - "pctchange": "-2.197%", - "volume": "950543", - "marketCap": "2618730464.00", + "lastsale": "$8.66", + "netchange": "0.20", + "pctchange": "2.364%", + "volume": "892279", + "marketCap": "2680638985.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2802,11 +2858,11 @@ { "symbol": "AMSC", "name": "American Superconductor Corporation Common Stock", - "lastsale": "$23.49", - "netchange": "-0.47", - "pctchange": "-1.962%", - "volume": "823995", - "marketCap": "899567426.00", + "lastsale": "$22.60", + "netchange": "-0.89", + "pctchange": "-3.789%", + "volume": "1168739", + "marketCap": "865484199.00", "country": "United States", "ipoyear": "1991", "industry": "Metal Fabrications", @@ -2816,11 +2872,11 @@ { "symbol": "AMSF", "name": "AMERISAFE Inc. Common Stock", - "lastsale": "$47.72", - "netchange": "-1.22", - "pctchange": "-2.493%", - "volume": "86996", - "marketCap": "909938608.00", + "lastsale": "$48.26", + "netchange": "0.54", + "pctchange": "1.132%", + "volume": "98996", + "marketCap": "920235482.00", "country": "United States", "ipoyear": "2005", "industry": "Property-Casualty Insurers", @@ -2830,11 +2886,11 @@ { "symbol": "AMST", "name": "Amesite Inc. Common Stock", - "lastsale": "$2.49", - "netchange": "0.09", - "pctchange": "3.75%", - "volume": "10561", - "marketCap": "6953176.00", + "lastsale": "$2.45", + "netchange": "-0.04", + "pctchange": "-1.606%", + "volume": "36018", + "marketCap": "6841478.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -2844,11 +2900,11 @@ { "symbol": "AMTX", "name": "Aemetis Inc. (DE) Common Stock", - "lastsale": "$2.82", - "netchange": "0.10", - "pctchange": "3.676%", - "volume": "956626", - "marketCap": "133094550.00", + "lastsale": "$2.61", + "netchange": "-0.21", + "pctchange": "-7.447%", + "volume": "974277", + "marketCap": "123183254.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2858,11 +2914,11 @@ { "symbol": "AMWD", "name": "American Woodmark Corporation Common Stock", - "lastsale": "$91.78", - "netchange": "-0.31", - "pctchange": "-0.337%", - "volume": "153737", - "marketCap": "1422346049.00", + "lastsale": "$90.81", + "netchange": "-0.97", + "pctchange": "-1.057%", + "volume": "178650", + "marketCap": "1407313627.00", "country": "United States", "ipoyear": "1986", "industry": "Forest Products", @@ -2872,11 +2928,11 @@ { "symbol": "AMZN", "name": "Amazon.com Inc. Common Stock", - "lastsale": "$180.80", - "netchange": "-5.71", - "pctchange": "-3.061%", - "volume": "42062128", - "marketCap": "1897598492085.00", + "lastsale": "$182.72", + "netchange": "1.92", + "pctchange": "1.062%", + "volume": "26257398", + "marketCap": "1917749980496.00", "country": "United States", "ipoyear": "1997", "industry": "Catalog/Specialty Distribution", @@ -2886,11 +2942,11 @@ { "symbol": "ANAB", "name": "AnaptysBio Inc. Common Stock", - "lastsale": "$33.00", - "netchange": "-0.98", - "pctchange": "-2.884%", - "volume": "308894", - "marketCap": "996089523.00", + "lastsale": "$32.35", + "netchange": "-0.65", + "pctchange": "-1.97%", + "volume": "305800", + "marketCap": "976469578.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2900,11 +2956,11 @@ { "symbol": "ANDE", "name": "Andersons Inc. (The) Common Stock", - "lastsale": "$50.00", - "netchange": "0.16", - "pctchange": "0.321%", - "volume": "99071", - "marketCap": "1703424800.00", + "lastsale": "$49.44", + "netchange": "-0.56", + "pctchange": "-1.12%", + "volume": "109298", + "marketCap": "1684346442.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -2914,11 +2970,11 @@ { "symbol": "ANEB", "name": "Anebulo Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.9153", - "netchange": "-0.0347", - "pctchange": "-1.779%", - "volume": "7188", - "marketCap": "49669891.00", + "lastsale": "$1.89", + "netchange": "-0.0253", + "pctchange": "-1.321%", + "volume": "15981", + "marketCap": "49013780.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2928,11 +2984,11 @@ { "symbol": "ANGH", "name": "Anghami Inc. Ordinary Shares", - "lastsale": "$0.8324", - "netchange": "-0.0356", - "pctchange": "-4.101%", - "volume": "17223", - "marketCap": "24730305.00", + "lastsale": "$0.815", + "netchange": "-0.0174", + "pctchange": "-2.09%", + "volume": "11733", + "marketCap": "24213357.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -2943,9 +2999,9 @@ "symbol": "ANGHW", "name": "Anghami Inc. Warrants", "lastsale": "$0.0299", - "netchange": "0.0099", - "pctchange": "49.50%", - "volume": "6935", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1002", "marketCap": "888318.00", "country": "United Arab Emirates", "ipoyear": "", @@ -2956,11 +3012,11 @@ { "symbol": "ANGI", "name": "Angi Inc. Class A Common Stock", - "lastsale": "$2.43", - "netchange": "-0.06", - "pctchange": "-2.41%", - "volume": "425306", - "marketCap": "1211766290.00", + "lastsale": "$2.42", + "netchange": "-0.01", + "pctchange": "-0.412%", + "volume": "267561", + "marketCap": "1206779597.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -2970,11 +3026,11 @@ { "symbol": "ANGO", "name": "AngioDynamics Inc. Common Stock", - "lastsale": "$6.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "978540", - "marketCap": "247868919.00", + "lastsale": "$5.88", + "netchange": "-0.22", + "pctchange": "-3.607%", + "volume": "954310", + "marketCap": "238929384.00", "country": "United States", "ipoyear": "2004", "industry": "Medical/Dental Instruments", @@ -2984,11 +3040,11 @@ { "symbol": "ANIK", "name": "Anika Therapeutics Inc. Common Stock", - "lastsale": "$24.35", - "netchange": "-0.64", - "pctchange": "-2.561%", - "volume": "52007", - "marketCap": "360300278.00", + "lastsale": "$24.64", + "netchange": "0.29", + "pctchange": "1.191%", + "volume": "45803", + "marketCap": "364591329.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -2998,11 +3054,11 @@ { "symbol": "ANIP", "name": "ANI Pharmaceuticals Inc.", - "lastsale": "$55.84", - "netchange": "-1.99", - "pctchange": "-3.441%", - "volume": "220783", - "marketCap": "1174319053.00", + "lastsale": "$56.79", + "netchange": "0.95", + "pctchange": "1.701%", + "volume": "404503", + "marketCap": "1194297619.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3012,11 +3068,11 @@ { "symbol": "ANIX", "name": "Anixa Biosciences Inc. Common Stock", - "lastsale": "$3.13", - "netchange": "-0.02", - "pctchange": "-0.635%", - "volume": "23369", - "marketCap": "100721810.00", + "lastsale": "$3.08", + "netchange": "-0.05", + "pctchange": "-1.597%", + "volume": "35584", + "marketCap": "99112835.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3026,11 +3082,11 @@ { "symbol": "ANL", "name": "Adlai Nortye Ltd. American Depositary Shares", - "lastsale": "$1.94", - "netchange": "0.06", - "pctchange": "3.191%", - "volume": "3950", - "marketCap": "71586520.00", + "lastsale": "$1.97", + "netchange": "0.03", + "pctchange": "1.546%", + "volume": "1960", + "marketCap": "72693528.00", "country": "Cayman Islands", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3040,11 +3096,11 @@ { "symbol": "ANNX", "name": "Annexon Inc. Common Stock", - "lastsale": "$6.14", - "netchange": "-0.15", - "pctchange": "-2.385%", - "volume": "1577510", - "marketCap": "648715327.00", + "lastsale": "$6.89", + "netchange": "0.75", + "pctchange": "12.215%", + "volume": "1129316", + "marketCap": "727955798.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3054,10 +3110,10 @@ { "symbol": "ANSC", "name": "Agriculture & Natural Solutions Acquisition Corporation Class A Ordinary Shares", - "lastsale": "$10.39", - "netchange": "0.035", - "pctchange": "0.338%", - "volume": "2119556", + "lastsale": "$10.37", + "netchange": "-0.02", + "pctchange": "-0.192%", + "volume": "13660", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -3071,7 +3127,7 @@ "lastsale": "$10.7065", "netchange": "0.00", "pctchange": "0.00%", - "volume": "3", + "volume": "7", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -3082,10 +3138,10 @@ { "symbol": "ANSCW", "name": "Agriculture & Natural Solutions Acquisition Corporation Warrant", - "lastsale": "$0.28", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2213", + "lastsale": "$0.27", + "netchange": "-0.01", + "pctchange": "-3.571%", + "volume": "165313", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -3096,11 +3152,11 @@ { "symbol": "ANSS", "name": "ANSYS Inc. Common Stock", - "lastsale": "$313.07", - "netchange": "-2.66", - "pctchange": "-0.842%", - "volume": "578870", - "marketCap": "27358136637.00", + "lastsale": "$320.87", + "netchange": "7.80", + "pctchange": "2.491%", + "volume": "217342", + "marketCap": "28039752460.00", "country": "United States", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -3110,11 +3166,11 @@ { "symbol": "ANTE", "name": "AirNet Technology Inc. American Depositary Shares", - "lastsale": "$0.3396", - "netchange": "-0.0302", - "pctchange": "-8.167%", - "volume": "150307", - "marketCap": "4859676.00", + "lastsale": "$0.3164", + "netchange": "-0.0232", + "pctchange": "-6.832%", + "volume": "156131", + "marketCap": "4527684.00", "country": "China", "ipoyear": "2007", "industry": "Advertising", @@ -3125,9 +3181,9 @@ "symbol": "ANTX", "name": "AN2 Therapeutics Inc. Common Stock", "lastsale": "$1.04", - "netchange": "-0.03", - "pctchange": "-2.804%", - "volume": "101968", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "157065", "marketCap": "31036128.00", "country": "United States", "ipoyear": "2022", @@ -3138,11 +3194,11 @@ { "symbol": "ANY", "name": "Sphere 3D Corp. Common Shares", - "lastsale": "$0.872", - "netchange": "-0.0003", - "pctchange": "-0.034%", - "volume": "452106", - "marketCap": "18088075.00", + "lastsale": "$0.86", + "netchange": "-0.012", + "pctchange": "-1.376%", + "volume": "121163", + "marketCap": "17839156.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3152,11 +3208,11 @@ { "symbol": "AOSL", "name": "Alpha and Omega Semiconductor Limited Common Shares", - "lastsale": "$35.77", - "netchange": "-0.57", - "pctchange": "-1.569%", - "volume": "198979", - "marketCap": "1036374512.00", + "lastsale": "$35.92", + "netchange": "0.15", + "pctchange": "0.419%", + "volume": "111820", + "marketCap": "1040720505.00", "country": "Bermuda", "ipoyear": "2010", "industry": "Semiconductors", @@ -3166,11 +3222,11 @@ { "symbol": "AOUT", "name": "American Outdoor Brands Inc. Common Stock ", - "lastsale": "$9.10", - "netchange": "0.12", - "pctchange": "1.336%", - "volume": "26760", - "marketCap": "116897772.00", + "lastsale": "$9.00", + "netchange": "-0.10", + "pctchange": "-1.099%", + "volume": "39183", + "marketCap": "115613181.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -3180,11 +3236,11 @@ { "symbol": "APA", "name": "APA Corporation Common Stock", - "lastsale": "$26.97", - "netchange": "0.08", - "pctchange": "0.298%", - "volume": "5712439", - "marketCap": "9976333616.00", + "lastsale": "$26.26", + "netchange": "-0.71", + "pctchange": "-2.633%", + "volume": "5095233", + "marketCap": "9713701177.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -3194,11 +3250,11 @@ { "symbol": "APCX", "name": "AppTech Payments Corp. Common Stock", - "lastsale": "$0.586", - "netchange": "0.0267", - "pctchange": "4.774%", - "volume": "87475", - "marketCap": "14717344.00", + "lastsale": "$0.5627", + "netchange": "-0.0233", + "pctchange": "-3.976%", + "volume": "86870", + "marketCap": "14132167.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -3209,9 +3265,9 @@ "symbol": "APCXW", "name": "AppTech Payments Corp. Warrant", "lastsale": "$0.21", - "netchange": "-0.0092", - "pctchange": "-4.197%", - "volume": "152", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "5274134.00", "country": "United States", "ipoyear": "", @@ -3222,11 +3278,11 @@ { "symbol": "APDN", "name": "Applied DNA Sciences Inc. Common Stock", - "lastsale": "$0.3755", - "netchange": "0.006", - "pctchange": "1.624%", - "volume": "4519005", - "marketCap": "3867419.00", + "lastsale": "$0.3689", + "netchange": "-0.0066", + "pctchange": "-1.758%", + "volume": "2003239", + "marketCap": "3799443.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -3236,11 +3292,11 @@ { "symbol": "APEI", "name": "American Public Education Inc. Common Stock", - "lastsale": "$13.65", - "netchange": "-0.11", - "pctchange": "-0.799%", - "volume": "102644", - "marketCap": "241627809.00", + "lastsale": "$13.77", + "netchange": "0.12", + "pctchange": "0.879%", + "volume": "126975", + "marketCap": "243752010.00", "country": "United States", "ipoyear": "2007", "industry": "Other Consumer Services", @@ -3250,11 +3306,11 @@ { "symbol": "APGE", "name": "Apogee Therapeutics Inc. Common Stock", - "lastsale": "$55.23", - "netchange": "0.75", - "pctchange": "1.377%", - "volume": "1140353", - "marketCap": "3230165487.00", + "lastsale": "$56.11", + "netchange": "0.88", + "pctchange": "1.593%", + "volume": "183686", + "marketCap": "3281632908.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3264,11 +3320,11 @@ { "symbol": "API", "name": "Agora Inc. American Depositary Shares", - "lastsale": "$4.07", - "netchange": "-0.64", - "pctchange": "-13.588%", - "volume": "3227837", - "marketCap": "375262856.00", + "lastsale": "$3.77", + "netchange": "-0.30", + "pctchange": "-7.371%", + "volume": "2023751", + "marketCap": "347602204.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -3278,11 +3334,11 @@ { "symbol": "APLD", "name": "Applied Digital Corporation Common Stock", - "lastsale": "$7.10", - "netchange": "-0.35", - "pctchange": "-4.698%", - "volume": "7859940", - "marketCap": "1117811547.00", + "lastsale": "$7.85", + "netchange": "0.75", + "pctchange": "10.563%", + "volume": "10322562", + "marketCap": "1235890231.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -3292,11 +3348,11 @@ { "symbol": "APLM", "name": "Apollomics Inc. Class A Ordinary Shares", - "lastsale": "$0.1472", - "netchange": "-0.0108", - "pctchange": "-6.835%", - "volume": "684862", - "marketCap": "16187584.00", + "lastsale": "$0.142", + "netchange": "-0.0052", + "pctchange": "-3.533%", + "volume": "1035303", + "marketCap": "15615740.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3306,11 +3362,11 @@ { "symbol": "APLMW", "name": "Apollomics Inc. Warrant", - "lastsale": "$0.0115", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "50", - "marketCap": "1264655.00", + "lastsale": "$0.0101", + "netchange": "-0.0014", + "pctchange": "-12.174%", + "volume": "200", + "marketCap": "1110697.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3320,11 +3376,11 @@ { "symbol": "APLS", "name": "Apellis Pharmaceuticals Inc. Common Stock", - "lastsale": "$27.45", - "netchange": "-0.06", - "pctchange": "-0.218%", - "volume": "6650431", - "marketCap": "3342485704.00", + "lastsale": "$27.40", + "netchange": "-0.05", + "pctchange": "-0.182%", + "volume": "3048393", + "marketCap": "3336397387.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3334,11 +3390,11 @@ { "symbol": "APLT", "name": "Applied Therapeutics Inc. Common Stock", - "lastsale": "$7.70", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1176736", - "marketCap": "884316287.00", + "lastsale": "$8.19", + "netchange": "0.49", + "pctchange": "6.364%", + "volume": "2193304", + "marketCap": "940590959.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3348,11 +3404,11 @@ { "symbol": "APM", "name": "Aptorum Group Limited Class A Ordinary Shares", - "lastsale": "$1.77", - "netchange": "0.10", - "pctchange": "5.988%", - "volume": "21188", - "marketCap": "9171604.00", + "lastsale": "$1.695", + "netchange": "-0.075", + "pctchange": "-4.237%", + "volume": "19641", + "marketCap": "8782976.00", "country": "Hong Kong", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3362,11 +3418,11 @@ { "symbol": "APOG", "name": "Apogee Enterprises Inc. Common Stock", - "lastsale": "$78.81", - "netchange": "-5.12", - "pctchange": "-6.10%", - "volume": "359692", - "marketCap": "1728552576.00", + "lastsale": "$76.76", + "netchange": "-2.05", + "pctchange": "-2.601%", + "volume": "266025", + "marketCap": "1683589592.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -3376,11 +3432,11 @@ { "symbol": "APP", "name": "Applovin Corporation Class A Common Stock", - "lastsale": "$139.95", - "netchange": "0.29", - "pctchange": "0.208%", - "volume": "3846507", - "marketCap": "46778089751.00", + "lastsale": "$143.51", + "netchange": "3.56", + "pctchange": "2.544%", + "volume": "2614419", + "marketCap": "47968014720.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -3390,11 +3446,11 @@ { "symbol": "APPF", "name": "AppFolio Inc. Class A Common Stock", - "lastsale": "$223.31", - "netchange": "-3.81", - "pctchange": "-1.678%", - "volume": "211808", - "marketCap": "8100026490.00", + "lastsale": "$226.13", + "netchange": "2.82", + "pctchange": "1.263%", + "volume": "117106", + "marketCap": "8202315123.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -3404,11 +3460,11 @@ { "symbol": "APPN", "name": "Appian Corporation Class A Common Stock", - "lastsale": "$32.90", - "netchange": "-0.93", - "pctchange": "-2.749%", - "volume": "267707", - "marketCap": "2380274204.00", + "lastsale": "$32.40", + "netchange": "-0.50", + "pctchange": "-1.52%", + "volume": "316671", + "marketCap": "2344099824.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -3418,11 +3474,11 @@ { "symbol": "APPS", "name": "Digital Turbine Inc. Common Stock", - "lastsale": "$3.05", - "netchange": "0.28", - "pctchange": "10.108%", - "volume": "5207764", - "marketCap": "313466724.00", + "lastsale": "$3.03", + "netchange": "-0.02", + "pctchange": "-0.656%", + "volume": "3576197", + "marketCap": "311411204.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -3432,11 +3488,11 @@ { "symbol": "APRE", "name": "Aprea Therapeutics Inc. Common stock", - "lastsale": "$2.62", - "netchange": "0.02", - "pctchange": "0.769%", - "volume": "255936", - "marketCap": "14231586.00", + "lastsale": "$2.601", + "netchange": "-0.019", + "pctchange": "-0.725%", + "volume": "1682", + "marketCap": "14128380.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3446,11 +3502,11 @@ { "symbol": "APTO", "name": "Aptose Biosciences Inc. Common Shares", - "lastsale": "$0.3624", - "netchange": "-0.0096", - "pctchange": "-2.581%", - "volume": "89597", - "marketCap": "6562844.00", + "lastsale": "$0.3582", + "netchange": "-0.0043", + "pctchange": "-1.186%", + "volume": "72151", + "marketCap": "6486785.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3460,11 +3516,11 @@ { "symbol": "APVO", "name": "Aptevo Therapeutics Inc. Common Stock", - "lastsale": "$0.1647", - "netchange": "-0.0044", - "pctchange": "-2.602%", - "volume": "851407", - "marketCap": "1551555.00", + "lastsale": "$0.1528", + "netchange": "-0.0119", + "pctchange": "-7.225%", + "volume": "750049", + "marketCap": "1439451.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3474,11 +3530,11 @@ { "symbol": "APWC", "name": "Asia Pacific Wire & Cable Corporation Ltd. Ordinary Shares (Bermuda)", - "lastsale": "$1.64", - "netchange": "0.13", - "pctchange": "8.609%", - "volume": "30070", - "marketCap": "33810612.00", + "lastsale": "$1.5999", + "netchange": "-0.0401", + "pctchange": "-2.445%", + "volume": "22095", + "marketCap": "32983902.00", "country": "Taiwan", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -3488,10 +3544,10 @@ { "symbol": "APXI", "name": "APx Acquisition Corp. I Class A Ordinary Share", - "lastsale": "$11.70", - "netchange": "-0.06", - "pctchange": "-0.51%", - "volume": "6102", + "lastsale": "$11.72", + "netchange": "0.02", + "pctchange": "0.171%", + "volume": "62581", "marketCap": "0.00", "country": "Mexico", "ipoyear": "2022", @@ -3505,7 +3561,7 @@ "lastsale": "$11.55", "netchange": "0.00", "pctchange": "0.00%", - "volume": "4", + "volume": "3", "marketCap": "0.00", "country": "Mexico", "ipoyear": "2021", @@ -3513,14 +3569,28 @@ "sector": "Finance", "url": "/market-activity/stocks/apxiu" }, + { + "symbol": "APXIW", + "name": "APx Acquisition Corp. I Warrant", + "lastsale": "$0.099", + "netchange": "0.049", + "pctchange": "98.00%", + "volume": "2223", + "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": "$1.27", - "netchange": "-0.005", - "pctchange": "-0.392%", - "volume": "15108", - "marketCap": "43997786.00", + "lastsale": "$1.22", + "netchange": "-0.05", + "pctchange": "-3.937%", + "volume": "4244", + "marketCap": "42265590.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -3530,11 +3600,11 @@ { "symbol": "AQB", "name": "AquaBounty Technologies Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "-0.02", - "pctchange": "-1.626%", - "volume": "20288", - "marketCap": "4677591.00", + "lastsale": "$1.17", + "netchange": "-0.04", + "pctchange": "-3.306%", + "volume": "11975", + "marketCap": "4522960.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -3544,11 +3614,11 @@ { "symbol": "AQMS", "name": "Aqua Metals Inc. Common Stock", - "lastsale": "$0.1568", - "netchange": "-0.0117", - "pctchange": "-6.944%", - "volume": "934172", - "marketCap": "21293333.00", + "lastsale": "$0.1429", + "netchange": "-0.0139", + "pctchange": "-8.865%", + "volume": "1139420", + "marketCap": "19405722.00", "country": "United States", "ipoyear": "2015", "industry": "Metal Fabrications", @@ -3558,11 +3628,11 @@ { "symbol": "AQST", "name": "Aquestive Therapeutics Inc. Common Stock", - "lastsale": "$4.85", - "netchange": "-0.10", - "pctchange": "-2.02%", - "volume": "517756", - "marketCap": "441639836.00", + "lastsale": "$4.915", + "netchange": "0.065", + "pctchange": "1.34%", + "volume": "958392", + "marketCap": "447558720.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3572,10 +3642,10 @@ { "symbol": "AQU", "name": "Aquaron Acquisition Corp. Common Stock", - "lastsale": "$11.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "108", + "lastsale": "$11.00", + "netchange": "-0.10", + "pctchange": "-0.901%", + "volume": "1500", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -3600,11 +3670,11 @@ { "symbol": "ARAY", "name": "Accuray Incorporated Common Stock", - "lastsale": "$1.88", - "netchange": "-0.03", - "pctchange": "-1.571%", - "volume": "639278", - "marketCap": "188503652.00", + "lastsale": "$1.84", + "netchange": "-0.04", + "pctchange": "-2.128%", + "volume": "472961", + "marketCap": "184492936.00", "country": "United States", "ipoyear": "2007", "industry": "Medical/Dental Instruments", @@ -3614,11 +3684,11 @@ { "symbol": "ARBB", "name": "ARB IOT Group Limited Ordinary Shares", - "lastsale": "$0.2654", - "netchange": "0.0004", - "pctchange": "0.151%", - "volume": "14382", - "marketCap": "7016513.00", + "lastsale": "$0.261", + "netchange": "-0.0044", + "pctchange": "-1.658%", + "volume": "33331", + "marketCap": "6900188.00", "country": "Malaysia", "ipoyear": "2023", "industry": "EDP Services", @@ -3628,11 +3698,11 @@ { "symbol": "ARBE", "name": "Arbe Robotics Ltd. Ordinary Shares", - "lastsale": "$1.95", - "netchange": "0.035", - "pctchange": "1.828%", - "volume": "58544", - "marketCap": "152532036.00", + "lastsale": "$2.01", + "netchange": "0.06", + "pctchange": "3.077%", + "volume": "206891", + "marketCap": "157225330.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -3642,11 +3712,11 @@ { "symbol": "ARBEW", "name": "Arbe Robotics Ltd. Warrant", - "lastsale": "$0.1813", - "netchange": "-0.0266", - "pctchange": "-12.795%", - "volume": "782", - "marketCap": "14181568.00", + "lastsale": "$0.1801", + "netchange": "-0.0012", + "pctchange": "-0.662%", + "volume": "1602", + "marketCap": "14087702.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -3656,11 +3726,11 @@ { "symbol": "ARBK", "name": "Argo Blockchain plc American Depositary Shares", - "lastsale": "$1.15", - "netchange": "-0.05", - "pctchange": "-4.167%", - "volume": "143611", - "marketCap": "731802500.00", + "lastsale": "$1.12", + "netchange": "-0.03", + "pctchange": "-2.609%", + "volume": "225844", + "marketCap": "712712000.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -3670,11 +3740,11 @@ { "symbol": "ARBKL", "name": "Argo Blockchain plc 8.75% Senior Notes due 2026", - "lastsale": "$10.07", - "netchange": "0.01", - "pctchange": "0.099%", - "volume": "23097", - "marketCap": "6408044500.00", + "lastsale": "$9.99", + "netchange": "-0.08", + "pctchange": "-0.794%", + "volume": "14472", + "marketCap": "6357136500.00", "country": "United Kingdom", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3684,11 +3754,11 @@ { "symbol": "ARCB", "name": "ArcBest Corporation Common Stock", - "lastsale": "$101.09", - "netchange": "0.26", - "pctchange": "0.258%", - "volume": "285691", - "marketCap": "2390337950.00", + "lastsale": "$102.68", + "netchange": "1.59", + "pctchange": "1.573%", + "volume": "154188", + "marketCap": "2427934521.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -3698,11 +3768,11 @@ { "symbol": "ARCC", "name": "Ares Capital Corporation Common Stock", - "lastsale": "$21.02", - "netchange": "-0.03", - "pctchange": "-0.143%", - "volume": "2003921", - "marketCap": "13250726143.00", + "lastsale": "$21.01", + "netchange": "-0.01", + "pctchange": "-0.048%", + "volume": "1880254", + "marketCap": "13244422277.00", "country": "United States", "ipoyear": "2004", "industry": "Finance: Consumer Services", @@ -3712,11 +3782,11 @@ { "symbol": "ARCT", "name": "Arcturus Therapeutics Holdings Inc. Common Stock", - "lastsale": "$23.87", - "netchange": "-0.01", - "pctchange": "-0.042%", - "volume": "267421", - "marketCap": "645498412.00", + "lastsale": "$22.47", + "netchange": "-1.40", + "pctchange": "-5.865%", + "volume": "212424", + "marketCap": "607639268.00", "country": "Israel", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3726,11 +3796,11 @@ { "symbol": "ARDX", "name": "Ardelyx Inc. Common Stock", - "lastsale": "$6.13", - "netchange": "-0.69", - "pctchange": "-10.117%", - "volume": "5930666", - "marketCap": "1443174762.00", + "lastsale": "$5.96", + "netchange": "-0.17", + "pctchange": "-2.773%", + "volume": "3013475", + "marketCap": "1403151971.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3740,11 +3810,11 @@ { "symbol": "AREB", "name": "American Rebel Holdings Inc. Common Stock", - "lastsale": "$2.23", - "netchange": "-0.39", - "pctchange": "-14.885%", - "volume": "375611", - "marketCap": "2107702.00", + "lastsale": "$2.40", + "netchange": "0.17", + "pctchange": "7.623%", + "volume": "500033", + "marketCap": "2268379.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3754,11 +3824,11 @@ { "symbol": "AREBW", "name": "American Rebel Holdings Inc. Warrants", - "lastsale": "$0.0128", - "netchange": "0.0027", - "pctchange": "26.733%", - "volume": "4369", - "marketCap": "12098.00", + "lastsale": "$0.0132", + "netchange": "0.0004", + "pctchange": "3.125%", + "volume": "8533", + "marketCap": "12476.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3768,11 +3838,11 @@ { "symbol": "AREC", "name": "American Resources Corporation Class A Common Stock", - "lastsale": "$0.9947", - "netchange": "0.0147", - "pctchange": "1.50%", - "volume": "324135", - "marketCap": "77012051.00", + "lastsale": "$0.962", + "netchange": "-0.0327", + "pctchange": "-3.287%", + "volume": "365873", + "marketCap": "74480339.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -3782,11 +3852,11 @@ { "symbol": "ARGX", "name": "argenx SE American Depositary Shares", - "lastsale": "$522.79", - "netchange": "-7.16", - "pctchange": "-1.351%", - "volume": "155479", - "marketCap": "30946286382.00", + "lastsale": "$527.16", + "netchange": "4.37", + "pctchange": "0.836%", + "volume": "333970", + "marketCap": "31204966294.00", "country": "Netherlands", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -3796,11 +3866,11 @@ { "symbol": "ARHS", "name": "Arhaus Inc. Class A Common Stock", - "lastsale": "$10.54", - "netchange": "-0.28", - "pctchange": "-2.588%", - "volume": "1612837", - "marketCap": "1481673317.00", + "lastsale": "$10.62", + "netchange": "0.08", + "pctchange": "0.759%", + "volume": "781556", + "marketCap": "1492919414.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -3810,39 +3880,25 @@ { "symbol": "ARKO", "name": "ARKO Corp. Common Stock", - "lastsale": "$6.95", - "netchange": "-0.18", - "pctchange": "-2.525%", - "volume": "229711", - "marketCap": "804610660.00", + "lastsale": "$6.98", + "netchange": "0.03", + "pctchange": "0.432%", + "volume": "205772", + "marketCap": "808083800.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", "sector": "Consumer Staples", "url": "/market-activity/stocks/arko" }, - { - "symbol": "ARKOW", - "name": "ARKO Corp. Warrant", - "lastsale": "$0.5975", - "netchange": "0.0775", - "pctchange": "14.904%", - "volume": "50786", - "marketCap": "69173363.00", - "country": "United States", - "ipoyear": "", - "industry": "Food Chains", - "sector": "Consumer Staples", - "url": "/market-activity/stocks/arkow" - }, { "symbol": "ARKR", "name": "Ark Restaurants Corp. Common Stock", - "lastsale": "$11.90", - "netchange": "0.195", - "pctchange": "1.666%", - "volume": "7525", - "marketCap": "42889468.00", + "lastsale": "$11.6984", + "netchange": "-0.2016", + "pctchange": "-1.694%", + "volume": "6012", + "marketCap": "42162870.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -3852,11 +3908,11 @@ { "symbol": "ARLP", "name": "Alliance Resource Partners L.P. Common Units representing Limited Partners Interests", - "lastsale": "$25.40", - "netchange": "0.08", - "pctchange": "0.316%", - "volume": "423886", - "marketCap": "3252774317.00", + "lastsale": "$25.14", + "netchange": "-0.26", + "pctchange": "-1.024%", + "volume": "218058", + "marketCap": "3219478202.00", "country": "United States", "ipoyear": "1999", "industry": "Coal Mining", @@ -3866,11 +3922,11 @@ { "symbol": "ARM", "name": "Arm Holdings plc American Depositary Shares", - "lastsale": "$141.34", - "netchange": "0.79", - "pctchange": "0.562%", - "volume": "4745814", - "marketCap": "147040312446.00", + "lastsale": "$143.60", + "netchange": "2.26", + "pctchange": "1.599%", + "volume": "3680490", + "marketCap": "149391459369.00", "country": "United Kingdom", "ipoyear": "2023", "industry": "Semiconductors", @@ -3880,11 +3936,11 @@ { "symbol": "AROW", "name": "Arrow Financial Corporation Common Stock", - "lastsale": "$28.07", - "netchange": "0.02", - "pctchange": "0.071%", - "volume": "15535", - "marketCap": "469685991.00", + "lastsale": "$27.88", + "netchange": "-0.19", + "pctchange": "-0.677%", + "volume": "22266", + "marketCap": "466506784.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3894,11 +3950,11 @@ { "symbol": "ARQ", "name": "Arq Inc. Common Stock", - "lastsale": "$5.54", - "netchange": "-0.17", - "pctchange": "-2.977%", - "volume": "174124", - "marketCap": "202286757.00", + "lastsale": "$5.39", + "netchange": "-0.15", + "pctchange": "-2.708%", + "volume": "171639", + "marketCap": "196809678.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -3908,11 +3964,11 @@ { "symbol": "ARQQ", "name": "Arqit Quantum Inc. Ordinary Shares", - "lastsale": "$3.79", - "netchange": "-0.52", - "pctchange": "-12.065%", - "volume": "146197", - "marketCap": "25857260.00", + "lastsale": "$3.85", + "netchange": "0.06", + "pctchange": "1.583%", + "volume": "40755", + "marketCap": "26266610.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -3923,9 +3979,9 @@ "symbol": "ARQQW", "name": "Arqit Quantum Inc. Warrants", "lastsale": "$0.09", - "netchange": "-0.01", - "pctchange": "-10.00%", - "volume": "9466", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5005", "marketCap": "614025.00", "country": "United Kingdom", "ipoyear": "", @@ -3936,11 +3992,11 @@ { "symbol": "ARQT", "name": "Arcutis Biotherapeutics Inc. Common Stock", - "lastsale": "$9.79", - "netchange": "-0.23", - "pctchange": "-2.295%", - "volume": "1359513", - "marketCap": "1144363115.00", + "lastsale": "$9.68", + "netchange": "-0.11", + "pctchange": "-1.124%", + "volume": "1158300", + "marketCap": "1131505103.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3950,11 +4006,11 @@ { "symbol": "ARRY", "name": "Array Technologies Inc. Common Stock", - "lastsale": "$6.46", - "netchange": "0.01", - "pctchange": "0.155%", - "volume": "3238496", - "marketCap": "981444725.00", + "lastsale": "$6.44", + "netchange": "-0.02", + "pctchange": "-0.31%", + "volume": "4985336", + "marketCap": "978406196.00", "country": "United States", "ipoyear": "2020", "industry": "Miscellaneous manufacturing industries", @@ -3964,11 +4020,11 @@ { "symbol": "ARTL", "name": "Artelo Biosciences Inc. Common Stock", - "lastsale": "$1.1247", - "netchange": "0.0095", - "pctchange": "0.852%", - "volume": "10478", - "marketCap": "3630194.00", + "lastsale": "$1.12", + "netchange": "-0.0047", + "pctchange": "-0.418%", + "volume": "6214", + "marketCap": "3615024.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -3978,11 +4034,11 @@ { "symbol": "ARTNA", "name": "Artesian Resources Corporation Class A Common Stock", - "lastsale": "$35.37", - "netchange": "-0.83", - "pctchange": "-2.293%", - "volume": "25711", - "marketCap": "364153957.00", + "lastsale": "$35.28", + "netchange": "-0.09", + "pctchange": "-0.254%", + "volume": "15103", + "marketCap": "363227357.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -3992,11 +4048,11 @@ { "symbol": "ARTV", "name": "Artiva Biotherapeutics Inc. Common Stock", - "lastsale": "$14.51", - "netchange": "-1.32", - "pctchange": "-8.339%", - "volume": "52531", - "marketCap": "352406459.00", + "lastsale": "$14.86", + "netchange": "0.35", + "pctchange": "2.412%", + "volume": "22142", + "marketCap": "360906960.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4006,11 +4062,11 @@ { "symbol": "ARTW", "name": "Art's-Way Manufacturing Co. Inc. Common Stock", - "lastsale": "$1.79", - "netchange": "-0.06", - "pctchange": "-3.243%", - "volume": "27575", - "marketCap": "9077910.00", + "lastsale": "$1.75", + "netchange": "-0.04", + "pctchange": "-2.235%", + "volume": "9406", + "marketCap": "8875052.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -4020,11 +4076,11 @@ { "symbol": "ARVN", "name": "Arvinas Inc. Common Stock", - "lastsale": "$25.29", - "netchange": "0.33", - "pctchange": "1.322%", - "volume": "332292", - "marketCap": "1736109463.00", + "lastsale": "$25.78", + "netchange": "0.49", + "pctchange": "1.938%", + "volume": "777594", + "marketCap": "1769747013.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4034,11 +4090,11 @@ { "symbol": "ARWR", "name": "Arrowhead Pharmaceuticals Inc. Common Stock", - "lastsale": "$18.13", - "netchange": "-0.69", - "pctchange": "-3.666%", - "volume": "1114627", - "marketCap": "2253835918.00", + "lastsale": "$18.02", + "netchange": "-0.11", + "pctchange": "-0.607%", + "volume": "1206044", + "marketCap": "2240161237.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4048,11 +4104,11 @@ { "symbol": "ASLE", "name": "AerSale Corporation Common Stock", - "lastsale": "$4.78", - "netchange": "0.03", - "pctchange": "0.632%", - "volume": "808051", - "marketCap": "254331123.00", + "lastsale": "$4.88", + "netchange": "0.10", + "pctchange": "2.092%", + "volume": "1775416", + "marketCap": "259651858.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -4062,11 +4118,11 @@ { "symbol": "ASMB", "name": "Assembly Biosciences Inc. Common Stock", - "lastsale": "$14.72", - "netchange": "-0.18", - "pctchange": "-1.208%", - "volume": "14636", - "marketCap": "93406658.00", + "lastsale": "$14.42", + "netchange": "-0.30", + "pctchange": "-2.038%", + "volume": "22309", + "marketCap": "91502990.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4076,11 +4132,11 @@ { "symbol": "ASML", "name": "ASML Holding N.V. New York Registry Shares", - "lastsale": "$817.25", - "netchange": "-15.75", - "pctchange": "-1.891%", - "volume": "897474", - "marketCap": "321523901487.00", + "lastsale": "$824.26", + "netchange": "7.01", + "pctchange": "0.858%", + "volume": "1265615", + "marketCap": "324281787751.00", "country": "Netherlands", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -4090,11 +4146,11 @@ { "symbol": "ASND", "name": "Ascendis Pharma A/S American Depositary Shares", - "lastsale": "$139.14", - "netchange": "-3.53", - "pctchange": "-2.474%", - "volume": "222996", - "marketCap": "7877325529.00", + "lastsale": "$132.05", + "netchange": "-7.09", + "pctchange": "-5.096%", + "volume": "976951", + "marketCap": "7475929539.00", "country": "Denmark", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4104,11 +4160,11 @@ { "symbol": "ASNS", "name": "Actelis Networks Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "205072", - "marketCap": "8422856.00", + "lastsale": "$1.43", + "netchange": "0.03", + "pctchange": "2.143%", + "volume": "79608", + "marketCap": "8603346.00", "country": "United States", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -4118,11 +4174,11 @@ { "symbol": "ASO", "name": "Academy Sports and Outdoors Inc. Common Stock", - "lastsale": "$54.81", - "netchange": "-2.32", - "pctchange": "-4.061%", - "volume": "1536475", - "marketCap": "3853615024.00", + "lastsale": "$55.00", + "netchange": "0.19", + "pctchange": "0.347%", + "volume": "798620", + "marketCap": "3866973660.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -4132,11 +4188,11 @@ { "symbol": "ASPI", "name": "ASP Isotopes Inc. Common Stock", - "lastsale": "$2.96", - "netchange": "-0.14", - "pctchange": "-4.516%", - "volume": "926682", - "marketCap": "197393345.00", + "lastsale": "$2.88", + "netchange": "-0.08", + "pctchange": "-2.703%", + "volume": "548141", + "marketCap": "192058390.00", "country": "United States", "ipoyear": "2022", "industry": "Major Chemicals", @@ -4146,11 +4202,11 @@ { "symbol": "ASPS", "name": "Altisource Portfolio Solutions S.A. Common Stock", - "lastsale": "$1.09", + "lastsale": "$1.08", "netchange": "-0.01", - "pctchange": "-0.909%", - "volume": "57138", - "marketCap": "29549716.00", + "pctchange": "-0.917%", + "volume": "22533", + "marketCap": "29278617.00", "country": "Luxembourg", "ipoyear": "", "industry": "Other Consumer Services", @@ -4160,11 +4216,11 @@ { "symbol": "ASRT", "name": "Assertio Holdings Inc. Common Stock", - "lastsale": "$1.13", - "netchange": "-0.01", - "pctchange": "-0.877%", - "volume": "371401", - "marketCap": "107729261.00", + "lastsale": "$1.10", + "netchange": "-0.03", + "pctchange": "-2.655%", + "volume": "259630", + "marketCap": "104869192.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4175,9 +4231,9 @@ "symbol": "ASRV", "name": "AmeriServ Financial Inc. Common Stock", "lastsale": "$2.61", - "netchange": "0.01", - "pctchange": "0.385%", - "volume": "1439", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15878", "marketCap": "43115287.00", "country": "United States", "ipoyear": "", @@ -4189,9 +4245,9 @@ "symbol": "ASST", "name": "Asset Entities Inc. Class B Common Stock", "lastsale": "$1.12", - "netchange": "-0.07", - "pctchange": "-5.882%", - "volume": "87384", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "219126", "marketCap": "3606608.00", "country": "United States", "ipoyear": "2023", @@ -4202,11 +4258,11 @@ { "symbol": "ASTC", "name": "Astrotech Corporation (DE) Common Stock", - "lastsale": "$8.21", - "netchange": "0.06", - "pctchange": "0.736%", - "volume": "5070", - "marketCap": "13971195.00", + "lastsale": "$8.43", + "netchange": "0.22", + "pctchange": "2.68%", + "volume": "10369", + "marketCap": "14345575.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -4216,11 +4272,11 @@ { "symbol": "ASTE", "name": "Astec Industries Inc. Common Stock", - "lastsale": "$30.77", - "netchange": "-0.20", - "pctchange": "-0.646%", - "volume": "105586", - "marketCap": "701573877.00", + "lastsale": "$30.30", + "netchange": "-0.47", + "pctchange": "-1.527%", + "volume": "83860", + "marketCap": "690857604.00", "country": "United States", "ipoyear": "1986", "industry": "Construction/Ag Equipment/Trucks", @@ -4230,11 +4286,11 @@ { "symbol": "ASTH", "name": "Astrana Health Inc. Common Stock", - "lastsale": "$59.32", - "netchange": "-0.57", - "pctchange": "-0.952%", - "volume": "414818", - "marketCap": "2911474302.00", + "lastsale": "$58.93", + "netchange": "-0.39", + "pctchange": "-0.657%", + "volume": "255184", + "marketCap": "2892332782.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -4244,11 +4300,11 @@ { "symbol": "ASTI", "name": "Ascent Solar Technologies Inc. Common Stock", - "lastsale": "$2.51", - "netchange": "-0.08", - "pctchange": "-3.089%", - "volume": "50276", - "marketCap": "2568854.00", + "lastsale": "$2.63", + "netchange": "0.12", + "pctchange": "4.781%", + "volume": "49539", + "marketCap": "2691668.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -4258,11 +4314,11 @@ { "symbol": "ASTL", "name": "Algoma Steel Group Inc. Common Shares", - "lastsale": "$10.01", - "netchange": "0.04", - "pctchange": "0.401%", - "volume": "316781", - "marketCap": "1042271951.00", + "lastsale": "$9.87", + "netchange": "-0.14", + "pctchange": "-1.399%", + "volume": "434417", + "marketCap": "1027694721.00", "country": "Canada", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -4272,11 +4328,11 @@ { "symbol": "ASTLW", "name": "Algoma Steel Group Inc. Warrant", - "lastsale": "$1.78", - "netchange": "0.09", - "pctchange": "5.325%", - "volume": "16025", - "marketCap": "185303468.00", + "lastsale": "$1.71", + "netchange": "-0.07", + "pctchange": "-3.933%", + "volume": "11594", + "marketCap": "178016253.00", "country": "Canada", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -4286,11 +4342,11 @@ { "symbol": "ASTS", "name": "AST SpaceMobile Inc. Class A Common Stock", - "lastsale": "$24.91", - "netchange": "-1.20", - "pctchange": "-4.596%", - "volume": "9108321", - "marketCap": "6710615276.00", + "lastsale": "$24.20", + "netchange": "-0.71", + "pctchange": "-2.85%", + "volume": "6480902", + "marketCap": "6519345230.00", "country": "United States", "ipoyear": "2019", "industry": "Telecommunications Equipment", @@ -4300,11 +4356,11 @@ { "symbol": "ASUR", "name": "Asure Software Inc Common Stock", - "lastsale": "$8.66", - "netchange": "-0.01", - "pctchange": "-0.115%", - "volume": "37499", - "marketCap": "229125890.00", + "lastsale": "$8.55", + "netchange": "-0.11", + "pctchange": "-1.27%", + "volume": "42768", + "marketCap": "226215515.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -4314,11 +4370,11 @@ { "symbol": "ASYS", "name": "Amtech Systems Inc. Common Stock", - "lastsale": "$6.01", - "netchange": "0.18", - "pctchange": "3.087%", - "volume": "15445", - "marketCap": "85454958.00", + "lastsale": "$5.75", + "netchange": "-0.26", + "pctchange": "-4.326%", + "volume": "61091", + "marketCap": "81758071.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -4328,11 +4384,11 @@ { "symbol": "ATAI", "name": "ATAI Life Sciences N.V. Common Shares", - "lastsale": "$1.12", - "netchange": "-0.04", - "pctchange": "-3.448%", - "volume": "360464", - "marketCap": "187934830.00", + "lastsale": "$1.13", + "netchange": "0.01", + "pctchange": "0.893%", + "volume": "305102", + "marketCap": "189612819.00", "country": "Germany", "ipoyear": "2008", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4342,11 +4398,11 @@ { "symbol": "ATAT", "name": "Atour Lifestyle Holdings Limited American Depositary Shares", - "lastsale": "$29.08", - "netchange": "1.19", - "pctchange": "4.267%", - "volume": "2056258", - "marketCap": "4001269463.00", + "lastsale": "$27.99", + "netchange": "-1.09", + "pctchange": "-3.748%", + "volume": "1986169", + "marketCap": "3851290656.00", "country": "China", "ipoyear": "2022", "industry": "Hotels/Resorts", @@ -4356,11 +4412,11 @@ { "symbol": "ATCOL", "name": "Atlas Corp. 7.125% Notes due 2027", - "lastsale": "$25.3183", - "netchange": "-0.0117", - "pctchange": "-0.046%", - "volume": "2022", - "marketCap": "5173244616.00", + "lastsale": "$25.18", + "netchange": "-0.1383", + "pctchange": "-0.546%", + "volume": "2609", + "marketCap": "5144986015.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -4370,11 +4426,11 @@ { "symbol": "ATEC", "name": "Alphatec Holdings Inc. Common Stock", - "lastsale": "$5.49", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1632585", - "marketCap": "771124154.00", + "lastsale": "$5.38", + "netchange": "-0.11", + "pctchange": "-2.004%", + "volume": "1330857", + "marketCap": "755673579.00", "country": "United States", "ipoyear": "2006", "industry": "Medical/Dental Instruments", @@ -4384,11 +4440,11 @@ { "symbol": "ATER", "name": "Aterian Inc. Common Stock", - "lastsale": "$2.76", - "netchange": "-0.06", - "pctchange": "-2.128%", - "volume": "27329", - "marketCap": "23705149.00", + "lastsale": "$2.84", + "netchange": "0.08", + "pctchange": "2.899%", + "volume": "11591", + "marketCap": "24392254.00", "country": "United States", "ipoyear": "2019", "industry": "Home Furnishings", @@ -4398,11 +4454,11 @@ { "symbol": "ATEX", "name": "Anterix Inc. Common Stock", - "lastsale": "$34.97", - "netchange": "-0.69", - "pctchange": "-1.935%", - "volume": "238882", - "marketCap": "650260226.00", + "lastsale": "$35.38", + "netchange": "0.41", + "pctchange": "1.172%", + "volume": "129116", + "marketCap": "657884095.00", "country": "United States", "ipoyear": "2015", "industry": "Telecommunications Equipment", @@ -4412,11 +4468,11 @@ { "symbol": "ATGL", "name": "Alpha Technology Group Limited Ordinary Shares", - "lastsale": "$7.14", - "netchange": "-0.06", - "pctchange": "-0.833%", - "volume": "270460", - "marketCap": "108974250.00", + "lastsale": "$6.71", + "netchange": "-0.43", + "pctchange": "-6.022%", + "volume": "112931", + "marketCap": "102411375.00", "country": "China", "ipoyear": "2023", "industry": "EDP Services", @@ -4426,11 +4482,11 @@ { "symbol": "ATHA", "name": "Athira Pharma Inc. Common Stock", - "lastsale": "$0.429", - "netchange": "0.004", - "pctchange": "0.941%", - "volume": "193254", - "marketCap": "16490492.00", + "lastsale": "$0.4228", + "netchange": "-0.0062", + "pctchange": "-1.445%", + "volume": "168987", + "marketCap": "16252168.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4440,11 +4496,11 @@ { "symbol": "ATHE", "name": "Alterity Therapeutics Limited American Depositary Shares", - "lastsale": "$1.30", - "netchange": "-0.10", - "pctchange": "-7.143%", - "volume": "10199", - "marketCap": "11365592.00", + "lastsale": "$1.33", + "netchange": "0.03", + "pctchange": "2.308%", + "volume": "5439", + "marketCap": "11627875.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4454,11 +4510,11 @@ { "symbol": "ATIF", "name": "ATIF Holdings Limited Ordinary Shares", - "lastsale": "$0.8618", - "netchange": "-0.0776", - "pctchange": "-8.261%", - "volume": "1869", - "marketCap": "10270460.00", + "lastsale": "$0.82", + "netchange": "-0.0418", + "pctchange": "-4.85%", + "volume": "227", + "marketCap": "9772311.00", "country": "China", "ipoyear": "2019", "industry": "Professional Services", @@ -4468,11 +4524,11 @@ { "symbol": "ATLC", "name": "Atlanticus Holdings Corporation Common Stock", - "lastsale": "$34.35", - "netchange": "-0.57", - "pctchange": "-1.632%", - "volume": "5853", - "marketCap": "506479724.00", + "lastsale": "$35.17", + "netchange": "0.82", + "pctchange": "2.387%", + "volume": "7337", + "marketCap": "518570360.00", "country": "United States", "ipoyear": "1995", "industry": "Finance: Consumer Services", @@ -4482,11 +4538,11 @@ { "symbol": "ATLCL", "name": "Atlanticus Holdings Corporation 6.125% Senior Notes due 2026", - "lastsale": "$23.79", - "netchange": "-0.16", - "pctchange": "-0.668%", - "volume": "3696", - "marketCap": "350775913.00", + "lastsale": "$23.8001", + "netchange": "0.0101", + "pctchange": "0.042%", + "volume": "3610", + "marketCap": "350924835.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -4496,11 +4552,11 @@ { "symbol": "ATLCP", "name": "Atlanticus Holdings Corporation 7.625% Series B Cumulative Perpetual Preferred Stock no par value per share", - "lastsale": "$22.70", - "netchange": "-0.16", - "pctchange": "-0.70%", - "volume": "695", - "marketCap": "334704213.00", + "lastsale": "$22.6625", + "netchange": "-0.0375", + "pctchange": "-0.165%", + "volume": "5138", + "marketCap": "334151288.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -4510,11 +4566,11 @@ { "symbol": "ATLCZ", "name": "Atlanticus Holdings Corporation 9.25% Senior Notes due 2029", - "lastsale": "$24.83", - "netchange": "-0.06", - "pctchange": "-0.241%", - "volume": "27363", - "marketCap": "366110380.00", + "lastsale": "$24.86", + "netchange": "0.03", + "pctchange": "0.121%", + "volume": "17216", + "marketCap": "366552720.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -4524,11 +4580,11 @@ { "symbol": "ATLO", "name": "Ames National Corporation Common Stock", - "lastsale": "$17.50", - "netchange": "-0.185", - "pctchange": "-1.046%", - "volume": "7670", - "marketCap": "157362923.00", + "lastsale": "$17.28", + "netchange": "-0.22", + "pctchange": "-1.257%", + "volume": "5888", + "marketCap": "155384646.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -4538,11 +4594,11 @@ { "symbol": "ATLX", "name": "Atlas Lithium Corporation Common Stock", - "lastsale": "$7.18", - "netchange": "0.57", - "pctchange": "8.623%", - "volume": "264485", - "marketCap": "109493507.00", + "lastsale": "$6.78", + "netchange": "-0.40", + "pctchange": "-5.571%", + "volume": "86691", + "marketCap": "103393590.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -4552,10 +4608,10 @@ { "symbol": "ATMC", "name": "AlphaTime Acquisition Corp Ordinary Shares", - "lastsale": "$11.23", + "lastsale": "$11.24", "netchange": "0.01", "pctchange": "0.089%", - "volume": "2604", + "volume": "4184", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4567,9 +4623,9 @@ "symbol": "ATMCR", "name": "AlphaTime Acquisition Corp Right", "lastsale": "$0.24", - "netchange": "0.0402", - "pctchange": "20.12%", - "volume": "22822", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7648", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4591,27 +4647,13 @@ "sector": "Finance", "url": "/market-activity/stocks/atmcu" }, - { - "symbol": "ATMV", - "name": "AlphaVest Acquisition Corp Ordinary Shares", - "lastsale": "$11.18", - "netchange": "0.02", - "pctchange": "0.179%", - "volume": "521", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2023", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/atmv" - }, { "symbol": "ATMVR", "name": "AlphaVest Acquisition Corp Right.", - "lastsale": "$0.12", - "netchange": "-0.03", - "pctchange": "-20.00%", - "volume": "7200", + "lastsale": "$0.1204", + "netchange": "0.0004", + "pctchange": "0.333%", + "volume": "2754", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -4622,11 +4664,11 @@ { "symbol": "ATNF", "name": "180 Life Sciences Corp. Common Stock", - "lastsale": "$1.40", - "netchange": "-0.02", - "pctchange": "-1.408%", - "volume": "30424", - "marketCap": "1357443.00", + "lastsale": "$1.18", + "netchange": "-0.22", + "pctchange": "-15.714%", + "volume": "103154", + "marketCap": "1144130.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4636,11 +4678,11 @@ { "symbol": "ATNFW", "name": "180 Life Sciences Corp. Warrant", - "lastsale": "$0.0082", - "netchange": "0.0003", - "pctchange": "3.797%", - "volume": "28630", - "marketCap": "7951.00", + "lastsale": "$0.008", + "netchange": "-0.0002", + "pctchange": "-2.439%", + "volume": "25440", + "marketCap": "7757.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4650,11 +4692,11 @@ { "symbol": "ATNI", "name": "ATN International Inc. Common Stock", - "lastsale": "$31.92", - "netchange": "-0.28", - "pctchange": "-0.87%", - "volume": "54770", - "marketCap": "482445775.00", + "lastsale": "$32.09", + "netchange": "0.17", + "pctchange": "0.533%", + "volume": "51275", + "marketCap": "485015191.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -4664,11 +4706,11 @@ { "symbol": "ATOM", "name": "Atomera Incorporated Common Stock", - "lastsale": "$2.67", - "netchange": "0.15", - "pctchange": "5.952%", - "volume": "189868", - "marketCap": "74237849.00", + "lastsale": "$2.80", + "netchange": "0.13", + "pctchange": "4.869%", + "volume": "283183", + "marketCap": "77852426.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -4679,9 +4721,9 @@ "symbol": "ATOS", "name": "Atossa Therapeutics Inc. Common Stock", "lastsale": "$1.42", - "netchange": "-0.05", - "pctchange": "-3.401%", - "volume": "487171", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "251038", "marketCap": "178575531.00", "country": "United States", "ipoyear": "2012", @@ -4692,11 +4734,11 @@ { "symbol": "ATPC", "name": "Agape ATP Corporation Common Stock", - "lastsale": "$1.70", - "netchange": "-0.12", - "pctchange": "-6.593%", - "volume": "39852", - "marketCap": "6542890.00", + "lastsale": "$1.66", + "netchange": "-0.04", + "pctchange": "-2.353%", + "volume": "26533", + "marketCap": "6388940.00", "country": "Malaysia", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -4706,11 +4748,11 @@ { "symbol": "ATRA", "name": "Atara Biotherapeutics Inc. Common Stock", - "lastsale": "$7.72", - "netchange": "0.03", - "pctchange": "0.39%", - "volume": "63769", - "marketCap": "37944178.00", + "lastsale": "$7.84", + "netchange": "0.12", + "pctchange": "1.554%", + "volume": "48884", + "marketCap": "38533984.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4720,11 +4762,11 @@ { "symbol": "ATRC", "name": "AtriCure Inc. Common Stock", - "lastsale": "$27.07", - "netchange": "-0.56", - "pctchange": "-2.027%", - "volume": "500574", - "marketCap": "1318241460.00", + "lastsale": "$27.32", + "netchange": "0.25", + "pctchange": "0.924%", + "volume": "422823", + "marketCap": "1330415837.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -4734,11 +4776,11 @@ { "symbol": "ATRO", "name": "Astronics Corporation Common Stock", - "lastsale": "$19.82", - "netchange": "-0.16", - "pctchange": "-0.801%", - "volume": "52195", - "marketCap": "693543640.00", + "lastsale": "$19.95", + "netchange": "0.13", + "pctchange": "0.656%", + "volume": "83941", + "marketCap": "698092614.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -4748,11 +4790,11 @@ { "symbol": "ATSG", "name": "Air Transport Services Group Inc", - "lastsale": "$15.06", - "netchange": "0.17", - "pctchange": "1.142%", - "volume": "693586", - "marketCap": "990352994.00", + "lastsale": "$14.98", + "netchange": "-0.08", + "pctchange": "-0.531%", + "volume": "269901", + "marketCap": "985092155.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -4762,11 +4804,11 @@ { "symbol": "ATXG", "name": "Addentax Group Corp. Common Stock", - "lastsale": "$0.73", - "netchange": "-0.0897", - "pctchange": "-10.943%", - "volume": "63129", - "marketCap": "4411951.00", + "lastsale": "$0.7108", + "netchange": "-0.0192", + "pctchange": "-2.63%", + "volume": "35737", + "marketCap": "4295911.00", "country": "China", "ipoyear": "", "industry": "Professional Services", @@ -4776,11 +4818,11 @@ { "symbol": "ATXI", "name": "Avenue Therapeutics Inc. Common Stock", - "lastsale": "$1.98", - "netchange": "-0.095", - "pctchange": "-4.578%", - "volume": "42317", - "marketCap": "2834085.00", + "lastsale": "$1.97", + "netchange": "-0.01", + "pctchange": "-0.505%", + "volume": "36037", + "marketCap": "2819771.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4790,11 +4832,11 @@ { "symbol": "ATXS", "name": "Astria Therapeutics Inc. Common Stock", - "lastsale": "$11.67", - "netchange": "-0.20", - "pctchange": "-1.685%", - "volume": "231644", - "marketCap": "658483041.00", + "lastsale": "$11.21", + "netchange": "-0.46", + "pctchange": "-3.942%", + "volume": "168230", + "marketCap": "632527411.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4804,11 +4846,11 @@ { "symbol": "ATYR", "name": "aTyr Pharma Inc. Common Stock", - "lastsale": "$1.89", - "netchange": "0.02", - "pctchange": "1.07%", - "volume": "714523", - "marketCap": "143254814.00", + "lastsale": "$1.94", + "netchange": "0.05", + "pctchange": "2.646%", + "volume": "630335", + "marketCap": "147044624.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4818,11 +4860,11 @@ { "symbol": "AUBN", "name": "Auburn National Bancorporation Inc. Common Stock", - "lastsale": "$21.95", - "netchange": "-0.2845", - "pctchange": "-1.28%", - "volume": "1582", - "marketCap": "76686693.00", + "lastsale": "$21.80", + "netchange": "-0.15", + "pctchange": "-0.683%", + "volume": "4660", + "marketCap": "76162638.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -4832,11 +4874,11 @@ { "symbol": "AUDC", "name": "AudioCodes Ltd. Common Stock", - "lastsale": "$9.28", - "netchange": "-0.22", - "pctchange": "-2.316%", - "volume": "60892", - "marketCap": "283102668.00", + "lastsale": "$9.23", + "netchange": "-0.05", + "pctchange": "-0.539%", + "volume": "45566", + "marketCap": "281577330.00", "country": "Israel", "ipoyear": "1999", "industry": "Telecommunications Equipment", @@ -4846,11 +4888,11 @@ { "symbol": "AUID", "name": "authID Inc. Common Stock", - "lastsale": "$6.79", - "netchange": "-0.21", - "pctchange": "-3.00%", - "volume": "19171", - "marketCap": "74152578.00", + "lastsale": "$6.63", + "netchange": "-0.16", + "pctchange": "-2.356%", + "volume": "15583", + "marketCap": "72405242.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -4860,11 +4902,11 @@ { "symbol": "AUPH", "name": "Aurinia Pharmaceuticals Inc Ordinary Shares", - "lastsale": "$6.84", - "netchange": "-0.28", - "pctchange": "-3.933%", - "volume": "605820", - "marketCap": "978058262.00", + "lastsale": "$6.82", + "netchange": "-0.02", + "pctchange": "-0.292%", + "volume": "522272", + "marketCap": "975198443.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4874,11 +4916,11 @@ { "symbol": "AUR", "name": "Aurora Innovation Inc. Class A Common Stock", - "lastsale": "$5.31", - "netchange": "-0.24", - "pctchange": "-4.324%", - "volume": "8149706", - "marketCap": "8329738840.00", + "lastsale": "$5.44", + "netchange": "0.13", + "pctchange": "2.448%", + "volume": "4733915", + "marketCap": "8533668416.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -4888,11 +4930,11 @@ { "symbol": "AURA", "name": "Aura Biosciences Inc. Common Stock", - "lastsale": "$8.43", - "netchange": "-0.29", - "pctchange": "-3.326%", - "volume": "59476", - "marketCap": "418179549.00", + "lastsale": "$8.45", + "netchange": "0.02", + "pctchange": "0.237%", + "volume": "77434", + "marketCap": "419171672.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4902,11 +4944,11 @@ { "symbol": "AUROW", "name": "Aurora Innovation Inc. Warrant", - "lastsale": "$0.751", - "netchange": "-0.0326", - "pctchange": "-4.16%", - "volume": "16605", - "marketCap": "1178085474.00", + "lastsale": "$0.77", + "netchange": "0.019", + "pctchange": "2.53%", + "volume": "12520", + "marketCap": "1207890566.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -4916,11 +4958,11 @@ { "symbol": "AUTL", "name": "Autolus Therapeutics plc American Depositary Share", - "lastsale": "$3.91", - "netchange": "-0.07", - "pctchange": "-1.759%", - "volume": "604127", - "marketCap": "1040429327.00", + "lastsale": "$4.06", + "netchange": "0.15", + "pctchange": "3.836%", + "volume": "890603", + "marketCap": "1080343495.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -4930,11 +4972,11 @@ { "symbol": "AUUD", "name": "Auddia Inc. Common Stock", - "lastsale": "$0.6244", - "netchange": "-0.0036", - "pctchange": "-0.573%", - "volume": "129214", - "marketCap": "2772336.00", + "lastsale": "$0.61", + "netchange": "-0.0144", + "pctchange": "-2.306%", + "volume": "108276", + "marketCap": "2708400.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -4944,11 +4986,11 @@ { "symbol": "AUUDW", "name": "Auddia Inc. Warrants", - "lastsale": "$0.047", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "24", - "marketCap": "208680.00", + "lastsale": "$0.0425", + "netchange": "-0.0045", + "pctchange": "-9.574%", + "volume": "2629", + "marketCap": "188700.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -4958,11 +5000,11 @@ { "symbol": "AVAH", "name": "Aveanna Healthcare Holdings Inc. Common Stock", - "lastsale": "$4.22", - "netchange": "-0.31", - "pctchange": "-6.843%", - "volume": "315785", - "marketCap": "815410247.00", + "lastsale": "$4.46", + "netchange": "0.24", + "pctchange": "5.687%", + "volume": "485422", + "marketCap": "861784289.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -4972,11 +5014,11 @@ { "symbol": "AVAV", "name": "AeroVironment Inc. Common Stock", - "lastsale": "$205.28", - "netchange": "-2.67", - "pctchange": "-1.284%", - "volume": "219760", - "marketCap": "5790134249.00", + "lastsale": "$207.82", + "netchange": "2.54", + "pctchange": "1.237%", + "volume": "218930", + "marketCap": "5861777570.00", "country": "United States", "ipoyear": "2007", "industry": "Aerospace", @@ -4986,11 +5028,11 @@ { "symbol": "AVBP", "name": "ArriVent BioPharma Inc. Common Stock", - "lastsale": "$27.45", - "netchange": "0.19", - "pctchange": "0.697%", - "volume": "195777", - "marketCap": "921932763.00", + "lastsale": "$27.39", + "netchange": "-0.06", + "pctchange": "-0.219%", + "volume": "150405", + "marketCap": "919917609.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5000,11 +5042,11 @@ { "symbol": "AVDL", "name": "Avadel Pharmaceuticals plc Ordinary Share", - "lastsale": "$12.78", - "netchange": "-0.31", - "pctchange": "-2.368%", - "volume": "830344", - "marketCap": "1230337348.00", + "lastsale": "$12.67", + "netchange": "-0.11", + "pctchange": "-0.861%", + "volume": "757534", + "marketCap": "1219747590.00", "country": "France", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5014,11 +5056,11 @@ { "symbol": "AVDX", "name": "AvidXchange Holdings Inc. Common Stock", - "lastsale": "$7.66", - "netchange": "-0.22", - "pctchange": "-2.792%", - "volume": "1344404", - "marketCap": "1592097518.00", + "lastsale": "$7.75", + "netchange": "0.09", + "pctchange": "1.175%", + "volume": "898521", + "marketCap": "1610803625.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -5028,11 +5070,11 @@ { "symbol": "AVGO", "name": "Broadcom Inc. Common Stock", - "lastsale": "$175.08", - "netchange": "-1.56", - "pctchange": "-0.883%", - "volume": "15537318", - "marketCap": "817724460612.00", + "lastsale": "$180.73", + "netchange": "5.65", + "pctchange": "3.227%", + "volume": "20750559", + "marketCap": "844113215481.00", "country": "United States", "ipoyear": "2009", "industry": "Semiconductors", @@ -5042,11 +5084,11 @@ { "symbol": "AVGR", "name": "Avinger Inc. Common Stock", - "lastsale": "$0.98", - "netchange": "-0.03", - "pctchange": "-2.97%", - "volume": "133549", - "marketCap": "2250223.00", + "lastsale": "$0.917", + "netchange": "-0.063", + "pctchange": "-6.429%", + "volume": "178474", + "marketCap": "2105566.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -5057,9 +5099,9 @@ "symbol": "AVIR", "name": "Atea Pharmaceuticals Inc. Common Stock", "lastsale": "$3.41", - "netchange": "-0.05", - "pctchange": "-1.445%", - "volume": "88347", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "120688", "marketCap": "287879020.00", "country": "United States", "ipoyear": "2020", @@ -5070,11 +5112,11 @@ { "symbol": "AVNW", "name": "Aviat Networks Inc. Common Stock", - "lastsale": "$22.74", - "netchange": "3.38", - "pctchange": "17.459%", - "volume": "623698", - "marketCap": "285734558.00", + "lastsale": "$21.84", + "netchange": "-0.90", + "pctchange": "-3.958%", + "volume": "256410", + "marketCap": "274425803.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -5084,11 +5126,11 @@ { "symbol": "AVO", "name": "Mission Produce Inc. Common Stock", - "lastsale": "$12.30", - "netchange": "-0.25", - "pctchange": "-1.992%", - "volume": "169505", - "marketCap": "872200503.00", + "lastsale": "$12.40", + "netchange": "0.10", + "pctchange": "0.813%", + "volume": "175841", + "marketCap": "879291564.00", "country": "United States", "ipoyear": "2020", "industry": "Farming/Seeds/Milling", @@ -5098,11 +5140,11 @@ { "symbol": "AVPT", "name": "AvePoint Inc. Class A Common Stock", - "lastsale": "$11.71", - "netchange": "-0.18", - "pctchange": "-1.514%", - "volume": "799178", - "marketCap": "2186545851.00", + "lastsale": "$12.24", + "netchange": "0.53", + "pctchange": "4.526%", + "volume": "929107", + "marketCap": "2285509924.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -5112,11 +5154,11 @@ { "symbol": "AVPTW", "name": "AvePoint Inc. Warrant", - "lastsale": "$2.67", - "netchange": "-0.07", - "pctchange": "-2.555%", - "volume": "2502", - "marketCap": "498554861.00", + "lastsale": "$2.9351", + "netchange": "0.2651", + "pctchange": "9.929%", + "volume": "43940", + "marketCap": "548055570.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -5126,11 +5168,11 @@ { "symbol": "AVT", "name": "Avnet Inc. Common Stock", - "lastsale": "$54.00", - "netchange": "-0.05", - "pctchange": "-0.093%", - "volume": "415927", - "marketCap": "4758073164.00", + "lastsale": "$54.38", + "netchange": "0.38", + "pctchange": "0.704%", + "volume": "515968", + "marketCap": "4791555901.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -5140,11 +5182,11 @@ { "symbol": "AVTE", "name": "Aerovate Therapeutics Inc. Common Stock", - "lastsale": "$2.08", - "netchange": "0.03", - "pctchange": "1.463%", - "volume": "239744", - "marketCap": "60044839.00", + "lastsale": "$2.05", + "netchange": "-0.03", + "pctchange": "-1.442%", + "volume": "103436", + "marketCap": "59178808.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5154,11 +5196,11 @@ { "symbol": "AVTX", "name": "Avalo Therapeutics Inc. Common Stock", - "lastsale": "$9.6325", - "netchange": "-0.1354", - "pctchange": "-1.386%", - "volume": "26693", - "marketCap": "93265468.00", + "lastsale": "$9.63", + "netchange": "-0.0025", + "pctchange": "-0.026%", + "volume": "20289", + "marketCap": "93241262.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5168,11 +5210,11 @@ { "symbol": "AVXL", "name": "Anavex Life Sciences Corp. Common Stock", - "lastsale": "$5.37", - "netchange": "-0.225", - "pctchange": "-4.021%", - "volume": "344114", - "marketCap": "455351926.00", + "lastsale": "$5.24", + "netchange": "-0.13", + "pctchange": "-2.421%", + "volume": "620306", + "marketCap": "444328509.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5182,11 +5224,11 @@ { "symbol": "AWH", "name": "Aspira Women's Health Inc. Common Stock", - "lastsale": "$0.846", - "netchange": "0.024", - "pctchange": "2.92%", - "volume": "54583", - "marketCap": "13589246.00", + "lastsale": "$0.812", + "netchange": "-0.034", + "pctchange": "-4.019%", + "volume": "39994", + "marketCap": "13043106.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -5196,11 +5238,11 @@ { "symbol": "AWRE", "name": "Aware Inc. Common Stock", - "lastsale": "$2.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13574", - "marketCap": "42367216.00", + "lastsale": "$1.99", + "netchange": "-0.01", + "pctchange": "-0.50%", + "volume": "6714", + "marketCap": "42155380.00", "country": "United States", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -5210,11 +5252,11 @@ { "symbol": "AXDX", "name": "Accelerate Diagnostics Inc. Common Stock", - "lastsale": "$1.88", - "netchange": "-0.07", - "pctchange": "-3.59%", - "volume": "51583", - "marketCap": "44517240.00", + "lastsale": "$1.92", + "netchange": "0.04", + "pctchange": "2.128%", + "volume": "59377", + "marketCap": "45464415.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -5224,11 +5266,11 @@ { "symbol": "AXGN", "name": "Axogen Inc. Common Stock", - "lastsale": "$13.70", - "netchange": "0.03", - "pctchange": "0.219%", - "volume": "232390", - "marketCap": "600468274.00", + "lastsale": "$13.61", + "netchange": "-0.09", + "pctchange": "-0.657%", + "volume": "265683", + "marketCap": "596523592.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -5239,9 +5281,9 @@ "symbol": "AXNX", "name": "Axonics Inc. Common Stock", "lastsale": "$69.66", - "netchange": "0.03", - "pctchange": "0.043%", - "volume": "207835", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "263650", "marketCap": "3560884199.00", "country": "United States", "ipoyear": "2018", @@ -5252,11 +5294,11 @@ { "symbol": "AXON", "name": "Axon Enterprise Inc. Common Stock", - "lastsale": "$420.83", - "netchange": "-0.97", - "pctchange": "-0.23%", - "volume": "682891", - "marketCap": "31803951186.00", + "lastsale": "$426.99", + "netchange": "6.16", + "pctchange": "1.464%", + "volume": "787221", + "marketCap": "32269489145.00", "country": "United States", "ipoyear": "2001", "industry": "Ordnance And Accessories", @@ -5266,11 +5308,11 @@ { "symbol": "AXSM", "name": "Axsome Therapeutics Inc. Common Stock", - "lastsale": "$84.16", - "netchange": "-2.43", - "pctchange": "-2.806%", - "volume": "452113", - "marketCap": "4039697253.00", + "lastsale": "$84.82", + "netchange": "0.66", + "pctchange": "0.784%", + "volume": "381686", + "marketCap": "4071377388.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5280,11 +5322,11 @@ { "symbol": "AXTI", "name": "AXT Inc Common Stock", - "lastsale": "$2.48", - "netchange": "-0.05", - "pctchange": "-1.976%", - "volume": "328665", - "marketCap": "110315893.00", + "lastsale": "$2.52", + "netchange": "0.04", + "pctchange": "1.613%", + "volume": "688894", + "marketCap": "112095182.00", "country": "United States", "ipoyear": "1998", "industry": "Semiconductors", @@ -5294,11 +5336,11 @@ { "symbol": "AY", "name": "Atlantica Sustainable Infrastructure plc Ordinary Shares", - "lastsale": "$21.93", - "netchange": "-0.01", - "pctchange": "-0.046%", - "volume": "602016", - "marketCap": "2545088913.00", + "lastsale": "$21.97", + "netchange": "0.04", + "pctchange": "0.182%", + "volume": "1096368", + "marketCap": "2549731118.00", "country": "United Kingdom", "ipoyear": "2014", "industry": "Electric Utilities: Central", @@ -5308,11 +5350,11 @@ { "symbol": "AYRO", "name": "AYRO Inc. Common Stock", - "lastsale": "$0.8188", - "netchange": "-0.0216", - "pctchange": "-2.57%", - "volume": "37200", - "marketCap": "5632212.00", + "lastsale": "$0.80", + "netchange": "-0.0188", + "pctchange": "-2.296%", + "volume": "46373", + "marketCap": "5502894.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -5322,11 +5364,11 @@ { "symbol": "AYTU", "name": "Aytu BioPharma Inc. Common Stock", - "lastsale": "$2.34", - "netchange": "-0.01", - "pctchange": "-0.426%", - "volume": "21898", - "marketCap": "14388644.00", + "lastsale": "$2.35", + "netchange": "0.01", + "pctchange": "0.427%", + "volume": "9326", + "marketCap": "14450134.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5336,11 +5378,11 @@ { "symbol": "AZ", "name": "A2Z Cust2Mate Solutions Corp. Common Shares", - "lastsale": "$0.76", - "netchange": "-0.03", - "pctchange": "-3.797%", - "volume": "290000", - "marketCap": "39620588.00", + "lastsale": "$1.93", + "netchange": "0.03", + "pctchange": "1.579%", + "volume": "170191", + "marketCap": "100615439.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -5350,11 +5392,11 @@ { "symbol": "AZI", "name": "Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares", - "lastsale": "$0.98", - "netchange": "-0.01", - "pctchange": "-1.01%", - "volume": "125606", - "marketCap": "102881576.00", + "lastsale": "$0.9002", + "netchange": "-0.0798", + "pctchange": "-8.143%", + "volume": "106322", + "marketCap": "94504076.00", "country": "China", "ipoyear": "2024", "industry": "Automotive Aftermarket", @@ -5365,9 +5407,9 @@ "symbol": "AZN", "name": "AstraZeneca PLC American Depositary Shares", "lastsale": "$76.87", - "netchange": "-0.60", - "pctchange": "-0.774%", - "volume": "3486459", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3156639", "marketCap": "238341067572.00", "country": "United Kingdom", "ipoyear": "", @@ -5378,11 +5420,11 @@ { "symbol": "AZPN", "name": "Aspen Technology Inc. Common Stock", - "lastsale": "$238.00", - "netchange": "-1.10", - "pctchange": "-0.46%", - "volume": "144424", - "marketCap": "15054582424.00", + "lastsale": "$236.46", + "netchange": "-1.54", + "pctchange": "-0.647%", + "volume": "159304", + "marketCap": "14957170420.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -5392,11 +5434,11 @@ { "symbol": "AZTA", "name": "Azenta Inc.", - "lastsale": "$47.27", - "netchange": "-1.00", - "pctchange": "-2.072%", - "volume": "339501", - "marketCap": "2312241405.00", + "lastsale": "$45.69", + "netchange": "-1.58", + "pctchange": "-3.343%", + "volume": "390489", + "marketCap": "2234954723.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -5406,11 +5448,11 @@ { "symbol": "BACK", "name": "IMAC Holdings Inc. Common Stock", - "lastsale": "$1.10", - "netchange": "0.0101", - "pctchange": "0.927%", - "volume": "10216", - "marketCap": "1263153.00", + "lastsale": "$1.13", + "netchange": "0.03", + "pctchange": "2.727%", + "volume": "27545", + "marketCap": "1297603.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -5420,11 +5462,11 @@ { "symbol": "BAER", "name": "Bridger Aerospace Group Holdings Inc. Common Stock", - "lastsale": "$2.11", - "netchange": "-0.01", - "pctchange": "-0.472%", - "volume": "35914", - "marketCap": "112178629.00", + "lastsale": "$2.04", + "netchange": "-0.07", + "pctchange": "-3.318%", + "volume": "58672", + "marketCap": "108457063.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -5434,11 +5476,11 @@ { "symbol": "BAERW", "name": "Bridger Aerospace Group Holdings Inc. Warrant", - "lastsale": "$0.0505", - "netchange": "0.0004", - "pctchange": "0.798%", - "volume": "5000", - "marketCap": "2684844.00", + "lastsale": "$0.0504", + "netchange": "-0.0001", + "pctchange": "-0.198%", + "volume": "9925", + "marketCap": "2679527.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -5448,11 +5490,11 @@ { "symbol": "BAFN", "name": "BayFirst Financial Corp. Common Stock", - "lastsale": "$13.15", - "netchange": "-0.10", - "pctchange": "-0.755%", - "volume": "6050", - "marketCap": "54364980.00", + "lastsale": "$13.12", + "netchange": "-0.03", + "pctchange": "-0.228%", + "volume": "5506", + "marketCap": "54240953.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5462,11 +5504,11 @@ { "symbol": "BAND", "name": "Bandwidth Inc. Class A Common Stock", - "lastsale": "$17.58", - "netchange": "-0.19", - "pctchange": "-1.069%", - "volume": "106661", - "marketCap": "479907489.00", + "lastsale": "$17.33", + "netchange": "-0.25", + "pctchange": "-1.422%", + "volume": "86153", + "marketCap": "473082866.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -5476,11 +5518,11 @@ { "symbol": "BANF", "name": "BancFirst Corporation Common Stock", - "lastsale": "$102.51", - "netchange": "-0.55", - "pctchange": "-0.534%", - "volume": "59242", - "marketCap": "3385097931.00", + "lastsale": "$102.74", + "netchange": "0.23", + "pctchange": "0.224%", + "volume": "92095", + "marketCap": "3392693020.00", "country": "United States", "ipoyear": "1993", "industry": "Major Banks", @@ -5491,9 +5533,9 @@ "symbol": "BANFP", "name": "BancFirst Corporation - BFC Capital Trust II Cumulative Trust Preferred Securities", "lastsale": "$25.55", - "netchange": "-0.058", - "pctchange": "-0.226%", - "volume": "1000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25", "marketCap": "843715268.00", "country": "United States", "ipoyear": "", @@ -5504,11 +5546,11 @@ { "symbol": "BANL", "name": "CBL International Limited Ordinary Shares", - "lastsale": "$0.92", - "netchange": "-0.43", - "pctchange": "-31.852%", - "volume": "66717", - "marketCap": "25300000.00", + "lastsale": "$0.9692", + "netchange": "0.0492", + "pctchange": "5.348%", + "volume": "15821", + "marketCap": "26653000.00", "country": "Malaysia", "ipoyear": "2023", "industry": "Oil Refining/Marketing", @@ -5518,11 +5560,11 @@ { "symbol": "BANR", "name": "Banner Corporation Common Stock", - "lastsale": "$59.02", - "netchange": "-0.48", - "pctchange": "-0.807%", - "volume": "251343", - "marketCap": "2033613364.00", + "lastsale": "$59.09", + "netchange": "0.07", + "pctchange": "0.119%", + "volume": "359775", + "marketCap": "2036025308.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5532,11 +5574,11 @@ { "symbol": "BANX", "name": "ArrowMark Financial Corp. Common Stock", - "lastsale": "$20.47", - "netchange": "0.13", - "pctchange": "0.639%", - "volume": "24718", - "marketCap": "145390754.00", + "lastsale": "$20.4388", + "netchange": "-0.0312", + "pctchange": "-0.152%", + "volume": "14420", + "marketCap": "145169152.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -5546,11 +5588,11 @@ { "symbol": "BAOS", "name": "Baosheng Media Group Holdings Limited Ordinary shares", - "lastsale": "$3.20", - "netchange": "0.38", - "pctchange": "13.475%", - "volume": "78914", - "marketCap": "4910358.00", + "lastsale": "$3.03", + "netchange": "-0.17", + "pctchange": "-5.313%", + "volume": "22768", + "marketCap": "4649496.00", "country": "China", "ipoyear": "2021", "industry": "Business Services", @@ -5560,11 +5602,11 @@ { "symbol": "BASE", "name": "Couchbase Inc. Common Stock", - "lastsale": "$15.40", - "netchange": "0.75", - "pctchange": "5.119%", - "volume": "490653", - "marketCap": "790394636.00", + "lastsale": "$15.36", + "netchange": "-0.04", + "pctchange": "-0.26%", + "volume": "400625", + "marketCap": "788341663.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -5574,11 +5616,11 @@ { "symbol": "BATRA", "name": "Atlanta Braves Holdings Inc. Series A Common Stock", - "lastsale": "$41.64", - "netchange": "-0.40", - "pctchange": "-0.951%", - "volume": "39703", - "marketCap": "2580521117.00", + "lastsale": "$41.96", + "netchange": "0.32", + "pctchange": "0.768%", + "volume": "35433", + "marketCap": "2600352211.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -5588,11 +5630,11 @@ { "symbol": "BATRK", "name": "Atlanta Braves Holdings Inc. Series C Common Stock", - "lastsale": "$39.18", - "netchange": "-0.31", - "pctchange": "-0.785%", - "volume": "350734", - "marketCap": "2428069581.00", + "lastsale": "$39.49", + "netchange": "0.31", + "pctchange": "0.791%", + "volume": "314019", + "marketCap": "2447280954.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -5605,7 +5647,7 @@ "lastsale": "$10.47", "netchange": "0.00", "pctchange": "0.00%", - "volume": "10", + "volume": "89623", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -5630,11 +5672,11 @@ { "symbol": "BBCP", "name": "Concrete Pumping Holdings Inc. Common Stock", - "lastsale": "$5.83", - "netchange": "0.14", - "pctchange": "2.46%", - "volume": "77776", - "marketCap": "312098912.00", + "lastsale": "$5.72", + "netchange": "-0.11", + "pctchange": "-1.887%", + "volume": "63983", + "marketCap": "306210253.00", "country": "United States", "ipoyear": "2017", "industry": "Engineering & Construction", @@ -5644,11 +5686,11 @@ { "symbol": "BBGI", "name": "Beasley Broadcast Group Inc. Class A Common Stock", - "lastsale": "$12.31", - "netchange": "-0.58", - "pctchange": "-4.50%", - "volume": "14078", - "marketCap": "18899063.00", + "lastsale": "$12.39", + "netchange": "0.08", + "pctchange": "0.65%", + "volume": "17542", + "marketCap": "19021884.00", "country": "United States", "ipoyear": "2000", "industry": "Broadcasting", @@ -5658,11 +5700,11 @@ { "symbol": "BBIO", "name": "BridgeBio Pharma Inc. Common Stock", - "lastsale": "$24.84", - "netchange": "-0.39", - "pctchange": "-1.546%", - "volume": "1305371", - "marketCap": "4670733212.00", + "lastsale": "$24.73", + "netchange": "-0.11", + "pctchange": "-0.443%", + "volume": "1337373", + "marketCap": "4650049611.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5672,11 +5714,11 @@ { "symbol": "BBLG", "name": "Bone Biologics Corp Common Stock", - "lastsale": "$1.87", - "netchange": "0.15", - "pctchange": "8.721%", - "volume": "144999", - "marketCap": "3368668.00", + "lastsale": "$1.78", + "netchange": "-0.09", + "pctchange": "-4.813%", + "volume": "106438", + "marketCap": "3206540.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -5686,11 +5728,11 @@ { "symbol": "BBSI", "name": "Barrett Business Services Inc. Common Stock", - "lastsale": "$36.77", - "netchange": "-0.12", - "pctchange": "-0.325%", - "volume": "75193", - "marketCap": "961084589.00", + "lastsale": "$36.86", + "netchange": "0.09", + "pctchange": "0.245%", + "volume": "45637", + "marketCap": "963436986.00", "country": "United States", "ipoyear": "1993", "industry": "Professional Services", @@ -5700,11 +5742,11 @@ { "symbol": "BCAB", "name": "BioAtla Inc. Common Stock", - "lastsale": "$2.15", - "netchange": "-0.05", - "pctchange": "-2.273%", - "volume": "1246562", - "marketCap": "103921835.00", + "lastsale": "$2.05", + "netchange": "-0.10", + "pctchange": "-4.651%", + "volume": "1169415", + "marketCap": "99088261.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5714,11 +5756,11 @@ { "symbol": "BCAL", "name": "California BanCorp Common Stock", - "lastsale": "$13.93", - "netchange": "-0.19", - "pctchange": "-1.346%", - "volume": "50386", - "marketCap": "447431600.00", + "lastsale": "$13.82", + "netchange": "-0.11", + "pctchange": "-0.79%", + "volume": "60788", + "marketCap": "443898400.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5728,11 +5770,11 @@ { "symbol": "BCAN", "name": "Femto Technologies Inc. Common Stock", - "lastsale": "$8.00", - "netchange": "-0.02", - "pctchange": "-0.249%", - "volume": "28017", - "marketCap": "5200696.00", + "lastsale": "$8.02", + "netchange": "0.02", + "pctchange": "0.25%", + "volume": "9106", + "marketCap": "5213698.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -5742,11 +5784,11 @@ { "symbol": "BCAX", "name": "Bicara Therapeutics Inc. Common Stock", - "lastsale": "$24.45", - "netchange": "-0.71", - "pctchange": "-2.822%", - "volume": "70221", - "marketCap": "1265554616.00", + "lastsale": "$22.55", + "netchange": "-1.90", + "pctchange": "-7.771%", + "volume": "421614", + "marketCap": "1167208859.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5756,11 +5798,11 @@ { "symbol": "BCBP", "name": "BCB Bancorp Inc. (NJ) Common Stock", - "lastsale": "$12.00", - "netchange": "-0.11", - "pctchange": "-0.908%", - "volume": "24180", - "marketCap": "204352248.00", + "lastsale": "$11.95", + "netchange": "-0.05", + "pctchange": "-0.417%", + "volume": "26308", + "marketCap": "203500780.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -5770,11 +5812,11 @@ { "symbol": "BCDA", "name": "BioCardia Inc. Common Stock", - "lastsale": "$2.69", - "netchange": "-0.05", - "pctchange": "-1.825%", - "volume": "35840", - "marketCap": "5713226.00", + "lastsale": "$2.65", + "netchange": "-0.04", + "pctchange": "-1.487%", + "volume": "40900", + "marketCap": "5628271.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5784,11 +5826,11 @@ { "symbol": "BCG", "name": "Binah Capital Group Inc. Common Stock", - "lastsale": "$2.79", - "netchange": "-0.01", - "pctchange": "-0.357%", - "volume": "1034", - "marketCap": "46320863.00", + "lastsale": "$2.74", + "netchange": "-0.05", + "pctchange": "-1.792%", + "volume": "9613", + "marketCap": "45490740.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -5798,11 +5840,11 @@ { "symbol": "BCLI", "name": "Brainstorm Cell Therapeutics Inc. Common Stock", - "lastsale": "$2.31", - "netchange": "-0.02", - "pctchange": "-0.858%", - "volume": "107698", - "marketCap": "12279050.00", + "lastsale": "$2.15", + "netchange": "-0.16", + "pctchange": "-6.926%", + "volume": "103363", + "marketCap": "11428553.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5812,11 +5854,11 @@ { "symbol": "BCML", "name": "BayCom Corp Common Stock", - "lastsale": "$23.30", - "netchange": "-0.17", - "pctchange": "-0.724%", - "volume": "10485", - "marketCap": "259941021.00", + "lastsale": "$23.35", + "netchange": "0.05", + "pctchange": "0.215%", + "volume": "10212", + "marketCap": "260498834.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -5826,11 +5868,11 @@ { "symbol": "BCOV", "name": "Brightcove Inc. Common Stock", - "lastsale": "$2.42", - "netchange": "0.02", - "pctchange": "0.833%", - "volume": "102657", - "marketCap": "108710170.00", + "lastsale": "$2.325", + "netchange": "-0.095", + "pctchange": "-3.926%", + "volume": "85944", + "marketCap": "104442622.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -5841,9 +5883,9 @@ "symbol": "BCOW", "name": "1895 Bancorp of Wisconsin Inc. (MD) Common Stock", "lastsale": "$10.08", - "netchange": "0.11", - "pctchange": "1.103%", - "volume": "893", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "281", "marketCap": "60287956.00", "country": "United States", "ipoyear": "2019", @@ -5854,11 +5896,11 @@ { "symbol": "BCPC", "name": "Balchem Corporation Common Stock", - "lastsale": "$169.86", - "netchange": "-2.39", - "pctchange": "-1.388%", - "volume": "85839", - "marketCap": "5510892148.00", + "lastsale": "$169.81", + "netchange": "-0.05", + "pctchange": "-0.029%", + "volume": "71155", + "marketCap": "5509269961.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -5868,11 +5910,11 @@ { "symbol": "BCRX", "name": "BioCryst Pharmaceuticals Inc. Common Stock", - "lastsale": "$7.44", - "netchange": "-0.14", - "pctchange": "-1.847%", - "volume": "995230", - "marketCap": "1539231364.00", + "lastsale": "$7.20", + "netchange": "-0.24", + "pctchange": "-3.226%", + "volume": "1578647", + "marketCap": "1489578739.00", "country": "United States", "ipoyear": "1994", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -5882,10 +5924,10 @@ { "symbol": "BCSA", "name": "Blockchain Coinvestors Acquisition Corp. I Class A Ordinary Shares", - "lastsale": "$11.58", - "netchange": "0.03", - "pctchange": "0.26%", - "volume": "4333", + "lastsale": "$11.55", + "netchange": "-0.03", + "pctchange": "-0.259%", + "volume": "6007", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -5896,10 +5938,10 @@ { "symbol": "BCSAU", "name": "Blockchain Coinvestors Acquisition Corp. I Unit", - "lastsale": "$11.24", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12", + "lastsale": "$11.45", + "netchange": "0.21", + "pctchange": "1.868%", + "volume": "520", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -5910,10 +5952,10 @@ { "symbol": "BCSAW", "name": "Blockchain Coinvestors Acquisition Corp. I Warrant", - "lastsale": "$0.01", - "netchange": "0.007", - "pctchange": "233.333%", - "volume": "5193", + "lastsale": "$0.006", + "netchange": "-0.004", + "pctchange": "-40.00%", + "volume": "139903", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -5924,11 +5966,11 @@ { "symbol": "BCTX", "name": "BriaCell Therapeutics Corp. Common Shares", - "lastsale": "$1.07", - "netchange": "0.0858", - "pctchange": "8.718%", - "volume": "2003095", - "marketCap": "19671587.00", + "lastsale": "$1.08", + "netchange": "0.01", + "pctchange": "0.935%", + "volume": "3031632", + "marketCap": "19855434.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5938,11 +5980,11 @@ { "symbol": "BCTXW", "name": "BriaCell Therapeutics Corp. Warrant", - "lastsale": "$0.33", - "netchange": "0.02", - "pctchange": "6.452%", - "volume": "113189", - "marketCap": "6066938.00", + "lastsale": "$0.345", + "netchange": "0.015", + "pctchange": "4.545%", + "volume": "211175", + "marketCap": "6342708.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5952,11 +5994,11 @@ { "symbol": "BCYC", "name": "Bicycle Therapeutics plc American Depositary Shares", - "lastsale": "$23.40", - "netchange": "-0.20", - "pctchange": "-0.847%", - "volume": "593376", - "marketCap": "1614446917.00", + "lastsale": "$23.53", + "netchange": "0.13", + "pctchange": "0.556%", + "volume": "422334", + "marketCap": "1623416067.00", "country": "United Kingdom", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5966,10 +6008,10 @@ { "symbol": "BDMD", "name": "Baird Medical Investment Holdings Ltd Ordinary Share", - "lastsale": "$4.43", - "netchange": "0.11", - "pctchange": "2.546%", - "volume": "42285", + "lastsale": "$3.885", + "netchange": "-0.545", + "pctchange": "-12.302%", + "volume": "103102", "marketCap": "0.00", "country": "China", "ipoyear": "", @@ -5980,10 +6022,10 @@ { "symbol": "BDMDW", "name": "Baird Medical Investment Holdings Ltd Warrant", - "lastsale": "$0.0407", - "netchange": "-0.0194", - "pctchange": "-32.28%", - "volume": "18934", + "lastsale": "$0.0404", + "netchange": "-0.0003", + "pctchange": "-0.737%", + "volume": "194638", "marketCap": "0.00", "country": "China", "ipoyear": "", @@ -5994,11 +6036,11 @@ { "symbol": "BDRX", "name": "Biodexa Pharmaceuticals plc American Depositary Shs", - "lastsale": "$5.96", - "netchange": "0.41", - "pctchange": "7.387%", - "volume": "71585", - "marketCap": "3461806.00", + "lastsale": "$5.62", + "netchange": "-0.34", + "pctchange": "-5.705%", + "volume": "24886", + "marketCap": "3264321.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6008,11 +6050,11 @@ { "symbol": "BDSX", "name": "Biodesix Inc. Common Stock", - "lastsale": "$1.69", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "50813", - "marketCap": "245349341.00", + "lastsale": "$1.68", + "netchange": "-0.01", + "pctchange": "-0.592%", + "volume": "83414", + "marketCap": "243897570.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Specialities", @@ -6022,11 +6064,11 @@ { "symbol": "BDTX", "name": "Black Diamond Therapeutics Inc. Common Stock", - "lastsale": "$3.66", - "netchange": "-0.09", - "pctchange": "-2.40%", - "volume": "632750", - "marketCap": "206807916.00", + "lastsale": "$3.555", + "netchange": "-0.105", + "pctchange": "-2.869%", + "volume": "779257", + "marketCap": "200874902.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6036,11 +6078,11 @@ { "symbol": "BEAM", "name": "Beam Therapeutics Inc. Common Stock", - "lastsale": "$23.39", - "netchange": "-0.02", - "pctchange": "-0.085%", - "volume": "826214", - "marketCap": "1927701328.00", + "lastsale": "$23.26", + "netchange": "-0.13", + "pctchange": "-0.556%", + "volume": "524273", + "marketCap": "1916987298.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6050,11 +6092,11 @@ { "symbol": "BEAT", "name": "Heartbeam Inc. Common Stock", - "lastsale": "$2.14", - "netchange": "-0.05", - "pctchange": "-2.283%", - "volume": "130133", - "marketCap": "56842918.00", + "lastsale": "$2.12", + "netchange": "-0.02", + "pctchange": "-0.935%", + "volume": "48360", + "marketCap": "56311675.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -6078,11 +6120,11 @@ { "symbol": "BECN", "name": "Beacon Roofing Supply Inc. Common Stock", - "lastsale": "$95.42", - "netchange": "6.67", - "pctchange": "7.515%", - "volume": "1621175", - "marketCap": "5903766507.00", + "lastsale": "$95.16", + "netchange": "-0.26", + "pctchange": "-0.272%", + "volume": "904165", + "marketCap": "5887679950.00", "country": "United States", "ipoyear": "2004", "industry": "RETAIL: Building Materials", @@ -6092,11 +6134,11 @@ { "symbol": "BEEM", "name": "Beam Global Common Stock", - "lastsale": "$4.745", - "netchange": "-0.075", - "pctchange": "-1.556%", - "volume": "77401", - "marketCap": "69377314.00", + "lastsale": "$4.62", + "netchange": "-0.125", + "pctchange": "-2.634%", + "volume": "92333", + "marketCap": "67549671.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -6106,11 +6148,11 @@ { "symbol": "BELFA", "name": "Bel Fuse Inc. Class A Common Stock", - "lastsale": "$100.29", - "netchange": "-0.01", - "pctchange": "-0.01%", - "volume": "5053", - "marketCap": "1258461485.00", + "lastsale": "$101.20", + "netchange": "0.91", + "pctchange": "0.907%", + "volume": "4891", + "marketCap": "1269880370.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6120,11 +6162,11 @@ { "symbol": "BELFB", "name": "Bel Fuse Inc. Class B Common Stock", - "lastsale": "$79.51", - "netchange": "-1.19", - "pctchange": "-1.475%", - "volume": "102701", - "marketCap": "997709370.00", + "lastsale": "$80.86", + "netchange": "1.35", + "pctchange": "1.698%", + "volume": "36324", + "marketCap": "1014649474.00", "country": "United States", "ipoyear": "", "industry": "", @@ -6134,11 +6176,11 @@ { "symbol": "BENF", "name": "Beneficient Class A Common Stock", - "lastsale": "$1.61", - "netchange": "-0.28", - "pctchange": "-14.815%", - "volume": "2347102", - "marketCap": "6835450.00", + "lastsale": "$1.65", + "netchange": "0.04", + "pctchange": "2.484%", + "volume": "690506", + "marketCap": "7005275.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -6148,11 +6190,11 @@ { "symbol": "BENFW", "name": "Beneficient Warrant", - "lastsale": "$0.0088", - "netchange": "-0.0005", - "pctchange": "-5.376%", - "volume": "329223", - "marketCap": "37361.00", + "lastsale": "$0.0081", + "netchange": "-0.0007", + "pctchange": "-7.955%", + "volume": "356891", + "marketCap": "34390.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -6162,11 +6204,11 @@ { "symbol": "BETR", "name": "Better Home & Finance Holding Company Class A Common Stock", - "lastsale": "$15.74", - "netchange": "-0.33", - "pctchange": "-2.054%", - "volume": "136346", - "marketCap": "238124715.00", + "lastsale": "$15.15", + "netchange": "-0.59", + "pctchange": "-3.748%", + "volume": "16438", + "marketCap": "229198820.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -6190,11 +6232,11 @@ { "symbol": "BFC", "name": "Bank First Corporation Common Stock", - "lastsale": "$86.53", - "netchange": "-0.71", - "pctchange": "-0.814%", - "volume": "9512", - "marketCap": "866488663.00", + "lastsale": "$86.72", + "netchange": "0.19", + "pctchange": "0.22%", + "volume": "10647", + "marketCap": "868391273.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6204,11 +6246,11 @@ { "symbol": "BFIN", "name": "BankFinancial Corporation Common Stock", - "lastsale": "$11.75", - "netchange": "-0.19", - "pctchange": "-1.591%", - "volume": "5310", - "marketCap": "146412967.00", + "lastsale": "$11.83", + "netchange": "0.08", + "pctchange": "0.681%", + "volume": "3739", + "marketCap": "147409821.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -6218,11 +6260,11 @@ { "symbol": "BFRG", "name": "Bullfrog AI Holdings Inc. Common Stock", - "lastsale": "$2.60", - "netchange": "-0.09", - "pctchange": "-3.346%", - "volume": "67370", - "marketCap": "20411430.00", + "lastsale": "$2.59", + "netchange": "-0.01", + "pctchange": "-0.385%", + "volume": "52833", + "marketCap": "20332925.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6232,11 +6274,11 @@ { "symbol": "BFRGW", "name": "Bullfrog AI Holdings Inc. Warrants", - "lastsale": "$0.24", - "netchange": "-0.03", - "pctchange": "-11.111%", - "volume": "3538", - "marketCap": "1884132.00", + "lastsale": "$0.2543", + "netchange": "0.0143", + "pctchange": "5.958%", + "volume": "301", + "marketCap": "1996395.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6246,11 +6288,11 @@ { "symbol": "BFRI", "name": "Biofrontera Inc. Common Stock", - "lastsale": "$0.869", - "netchange": "-0.091", - "pctchange": "-9.479%", - "volume": "2584662", - "marketCap": "4817317.00", + "lastsale": "$0.9085", + "netchange": "0.0395", + "pctchange": "4.545%", + "volume": "478708", + "marketCap": "5036286.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6260,11 +6302,11 @@ { "symbol": "BFRIW", "name": "Biofrontera Inc. Warrants", - "lastsale": "$0.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "15348", - "marketCap": "110870.00", + "lastsale": "$0.025", + "netchange": "0.005", + "pctchange": "25.00%", + "volume": "1288", + "marketCap": "138588.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6274,11 +6316,11 @@ { "symbol": "BFST", "name": "Business First Bancshares Inc. Common Stock", - "lastsale": "$24.16", + "lastsale": "$23.96", "netchange": "-0.20", - "pctchange": "-0.821%", - "volume": "26159", - "marketCap": "616132548.00", + "pctchange": "-0.828%", + "volume": "31071", + "marketCap": "611032113.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6288,11 +6330,11 @@ { "symbol": "BGC", "name": "BGC Group Inc. Class A Common Stock", - "lastsale": "$9.68", - "netchange": "-0.09", - "pctchange": "-0.921%", - "volume": "1961507", - "marketCap": "4710321483.00", + "lastsale": "$9.71", + "netchange": "0.03", + "pctchange": "0.31%", + "volume": "1933918", + "marketCap": "4724919587.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -6302,11 +6344,11 @@ { "symbol": "BGFV", "name": "Big 5 Sporting Goods Corporation Common Stock", - "lastsale": "$2.02", - "netchange": "-0.03", - "pctchange": "-1.463%", - "volume": "250528", - "marketCap": "45871907.00", + "lastsale": "$2.06", + "netchange": "0.04", + "pctchange": "1.98%", + "volume": "68761", + "marketCap": "46780262.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -6316,11 +6358,11 @@ { "symbol": "BGLC", "name": "BioNexus Gene Lab Corp Common stock", - "lastsale": "$0.423", - "netchange": "0.0013", - "pctchange": "0.308%", - "volume": "41130", - "marketCap": "7600321.00", + "lastsale": "$0.425", + "netchange": "0.002", + "pctchange": "0.473%", + "volume": "26983", + "marketCap": "7636257.00", "country": "Malaysia", "ipoyear": "", "industry": "Medical Specialities", @@ -6330,11 +6372,11 @@ { "symbol": "BGM", "name": "Qilian International Holding Group Ltd. Class A Ordinary Shares", - "lastsale": "$7.31", - "netchange": "-0.24", - "pctchange": "-3.179%", - "volume": "5711", - "marketCap": "52266500.00", + "lastsale": "$7.35", + "netchange": "0.04", + "pctchange": "0.547%", + "volume": "13462", + "marketCap": "52552500.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6344,11 +6386,11 @@ { "symbol": "BGNE", "name": "BeiGene Ltd. American Depositary Shares", - "lastsale": "$243.02", - "netchange": "-3.02", - "pctchange": "-1.227%", - "volume": "593452", - "marketCap": "25788707901.00", + "lastsale": "$235.43", + "netchange": "-7.59", + "pctchange": "-3.123%", + "volume": "521860", + "marketCap": "24983275043.00", "country": "Cayman Islands", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6372,10 +6414,10 @@ { "symbol": "BHACU", "name": "Focus Impact BH3 Acquisition Company Units", - "lastsale": "$10.46", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "402", + "lastsale": "$10.63", + "netchange": "0.17", + "pctchange": "1.625%", + "volume": "338", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -6400,11 +6442,11 @@ { "symbol": "BHAT", "name": "Blue Hat Interactive Entertainment Technology Ordinary Shares", - "lastsale": "$0.355", - "netchange": "-0.0149", - "pctchange": "-4.028%", - "volume": "270459", - "marketCap": "20731390.00", + "lastsale": "$0.336", + "netchange": "-0.019", + "pctchange": "-5.352%", + "volume": "152204", + "marketCap": "19621822.00", "country": "China", "ipoyear": "2019", "industry": "Recreational Games/Products/Toys", @@ -6414,11 +6456,11 @@ { "symbol": "BHF", "name": "Brighthouse Financial Inc. Common Stock", - "lastsale": "$44.53", - "netchange": "-1.16", - "pctchange": "-2.539%", - "volume": "294830", - "marketCap": "2705462409.00", + "lastsale": "$44.79", + "netchange": "0.26", + "pctchange": "0.584%", + "volume": "254474", + "marketCap": "2721258956.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6428,11 +6470,11 @@ { "symbol": "BHFAL", "name": "Brighthouse Financial Inc. 6.25% Junior Subordinated Debentures due 2058", - "lastsale": "$24.61", - "netchange": "-0.28", - "pctchange": "-1.125%", - "volume": "17826", - "marketCap": "1495203905.00", + "lastsale": "$24.71", + "netchange": "0.10", + "pctchange": "0.406%", + "volume": "17309", + "marketCap": "1501279500.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6442,11 +6484,11 @@ { "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": "$18.4736", - "netchange": "-0.3164", - "pctchange": "-1.684%", - "volume": "26255", - "marketCap": "1122381099.00", + "lastsale": "$18.54", + "netchange": "0.0664", + "pctchange": "0.359%", + "volume": "11452", + "marketCap": "1126415294.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6456,11 +6498,11 @@ { "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": "$20.75", - "netchange": "-0.41", - "pctchange": "-1.938%", - "volume": "54393", - "marketCap": "1260685942.00", + "lastsale": "$20.81", + "netchange": "0.06", + "pctchange": "0.289%", + "volume": "41615", + "marketCap": "1264331299.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6470,11 +6512,11 @@ { "symbol": "BHFAO", "name": "Brighthouse Financial Inc. Depositary Shares 6.75% Non-Cumulative Preferred Stock Series B", - "lastsale": "$25.07", - "netchange": "-0.34", - "pctchange": "-1.338%", - "volume": "6199", - "marketCap": "1523151641.00", + "lastsale": "$25.10", + "netchange": "0.03", + "pctchange": "0.12%", + "volume": "14791", + "marketCap": "1524974320.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6484,11 +6526,11 @@ { "symbol": "BHFAP", "name": "Brighthouse Financial Inc. Depositary Shares 6.6% Non-Cumulative Preferred Stock Series A", - "lastsale": "$24.90", - "netchange": "-0.19", - "pctchange": "-0.757%", - "volume": "18614", - "marketCap": "1512823130.00", + "lastsale": "$24.97", + "netchange": "0.07", + "pctchange": "0.281%", + "volume": "25590", + "marketCap": "1517076047.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -6498,11 +6540,11 @@ { "symbol": "BHIL", "name": "Benson Hill Inc. Common Stock", - "lastsale": "$6.97", - "netchange": "-0.11", - "pctchange": "-1.554%", - "volume": "8147", - "marketCap": "42653542.00", + "lastsale": "$6.99", + "netchange": "0.02", + "pctchange": "0.287%", + "volume": "12842", + "marketCap": "42775934.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -6512,11 +6554,11 @@ { "symbol": "BHRB", "name": "Burke & Herbert Financial Services Corp. Common Stock", - "lastsale": "$57.91", - "netchange": "-0.66", - "pctchange": "-1.127%", - "volume": "63424", - "marketCap": "865463039.00", + "lastsale": "$57.57", + "netchange": "-0.34", + "pctchange": "-0.587%", + "volume": "21211", + "marketCap": "860381750.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6526,11 +6568,11 @@ { "symbol": "BIAF", "name": "bioAffinity Technologies Inc. Common Stock", - "lastsale": "$1.74", - "netchange": "-0.08", - "pctchange": "-4.396%", - "volume": "43294", - "marketCap": "23401547.00", + "lastsale": "$1.75", + "netchange": "0.01", + "pctchange": "0.575%", + "volume": "61267", + "marketCap": "23536039.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -6540,11 +6582,11 @@ { "symbol": "BIAFW", "name": "bioAffinity Technologies Inc. Warrant", - "lastsale": "$1.40", - "netchange": "-0.60", - "pctchange": "-30.00%", - "volume": "10259", - "marketCap": "18828831.00", + "lastsale": "$1.26", + "netchange": "-0.14", + "pctchange": "-10.00%", + "volume": "11667", + "marketCap": "16945948.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -6554,11 +6596,11 @@ { "symbol": "BIDU", "name": "Baidu Inc. ADS", - "lastsale": "$114.47", - "netchange": "4.01", - "pctchange": "3.63%", - "volume": "9303277", - "marketCap": "40138782445.00", + "lastsale": "$106.01", + "netchange": "-8.46", + "pctchange": "-7.391%", + "volume": "8314508", + "marketCap": "37172292539.00", "country": "China", "ipoyear": "2005", "industry": "Computer Software: Programming Data Processing", @@ -6568,11 +6610,11 @@ { "symbol": "BIGC", "name": "BigCommerce Holdings Inc. Series 1 Common Stock", - "lastsale": "$5.56", - "netchange": "-0.28", - "pctchange": "-4.795%", - "volume": "1288390", - "marketCap": "432306969.00", + "lastsale": "$5.45", + "netchange": "-0.11", + "pctchange": "-1.978%", + "volume": "1374061", + "marketCap": "423754133.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -6582,11 +6624,11 @@ { "symbol": "BIIB", "name": "Biogen Inc. Common Stock", - "lastsale": "$183.34", - "netchange": "-2.34", - "pctchange": "-1.26%", - "volume": "983385", - "marketCap": "26705605444.00", + "lastsale": "$182.30", + "netchange": "-1.04", + "pctchange": "-0.567%", + "volume": "1207370", + "marketCap": "26554117337.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -6596,11 +6638,11 @@ { "symbol": "BILI", "name": "Bilibili Inc. American Depositary Shares", - "lastsale": "$26.46", - "netchange": "-1.11", - "pctchange": "-4.026%", - "volume": "19341743", - "marketCap": "10905669616.00", + "lastsale": "$23.04", + "netchange": "-3.42", + "pctchange": "-12.925%", + "volume": "16225878", + "marketCap": "9496093271.00", "country": "China", "ipoyear": "2018", "industry": "EDP Services", @@ -6610,10 +6652,10 @@ { "symbol": "BIOA", "name": "BioAge Labs Inc. Common Stock", - "lastsale": "$22.20", - "netchange": "0.31", - "pctchange": "1.416%", - "volume": "450638", + "lastsale": "$22.30", + "netchange": "0.10", + "pctchange": "0.45%", + "volume": "374866", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -6624,11 +6666,11 @@ { "symbol": "BIOR", "name": "Biora Therapeutics Inc. Common Stock", - "lastsale": "$0.568", - "netchange": "-0.0057", - "pctchange": "-0.994%", - "volume": "135031", - "marketCap": "20714442.00", + "lastsale": "$0.5407", + "netchange": "-0.0273", + "pctchange": "-4.806%", + "volume": "229259", + "marketCap": "19718836.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6638,11 +6680,11 @@ { "symbol": "BIOX", "name": "Bioceres Crop Solutions Corp. Ordinary Shares", - "lastsale": "$7.66", - "netchange": "-0.11", - "pctchange": "-1.416%", - "volume": "128190", - "marketCap": "481023289.00", + "lastsale": "$7.45", + "netchange": "-0.21", + "pctchange": "-2.742%", + "volume": "558903", + "marketCap": "467835966.00", "country": "Argentina", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -6652,11 +6694,11 @@ { "symbol": "BIRD", "name": "Allbirds Inc. Class A Common Stock", - "lastsale": "$10.63", - "netchange": "-0.31", - "pctchange": "-2.834%", - "volume": "27843", - "marketCap": "83836610.00", + "lastsale": "$10.58", + "netchange": "-0.05", + "pctchange": "-0.47%", + "volume": "20526", + "marketCap": "83442270.00", "country": "United States", "ipoyear": "2021", "industry": "Apparel", @@ -6666,11 +6708,11 @@ { "symbol": "BITF", "name": "Bitfarms Ltd. Common Stock", - "lastsale": "$1.89", - "netchange": "-0.13", - "pctchange": "-6.436%", - "volume": "18605797", - "marketCap": "852930540.00", + "lastsale": "$1.84", + "netchange": "-0.05", + "pctchange": "-2.646%", + "volume": "14974620", + "marketCap": "830366240.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -6680,11 +6722,11 @@ { "symbol": "BIVI", "name": "BioVie Inc. Class A Common Stock", - "lastsale": "$1.20", - "netchange": "0.01", - "pctchange": "0.84%", - "volume": "97285", - "marketCap": "9547992.00", + "lastsale": "$1.29", + "netchange": "0.09", + "pctchange": "7.50%", + "volume": "301330", + "marketCap": "10264091.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -6694,11 +6736,11 @@ { "symbol": "BJDX", "name": "Bluejay Diagnostics Inc. Common Stock", - "lastsale": "$0.1286", - "netchange": "-0.0056", - "pctchange": "-4.173%", - "volume": "826195", - "marketCap": "804032.00", + "lastsale": "$0.1171", + "netchange": "-0.0115", + "pctchange": "-8.942%", + "volume": "3077571", + "marketCap": "732132.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -6708,11 +6750,11 @@ { "symbol": "BJRI", "name": "BJ's Restaurants Inc. Common Stock", - "lastsale": "$32.72", - "netchange": "-1.96", - "pctchange": "-5.652%", - "volume": "267171", - "marketCap": "757615927.00", + "lastsale": "$32.49", + "netchange": "-0.23", + "pctchange": "-0.703%", + "volume": "262944", + "marketCap": "752290387.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -6747,28 +6789,14 @@ "sector": "", "url": "/market-activity/stocks/bkhar" }, - { - "symbol": "BKHAU", - "name": "Black Hawk Acquisition Corporation Units", - "lastsale": "$10.61", - "netchange": "0.0532", - "pctchange": "0.504%", - "volume": "215", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2024", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/bkhau" - }, { "symbol": "BKNG", "name": "Booking Holdings Inc. Common Stock", - "lastsale": "$4169.82", - "netchange": "-17.88", - "pctchange": "-0.427%", - "volume": "184181", - "marketCap": "139790663570.00", + "lastsale": "$4233.18", + "netchange": "63.36", + "pctchange": "1.519%", + "volume": "160897", + "marketCap": "141914768794.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -6778,11 +6806,11 @@ { "symbol": "BKR", "name": "Baker Hughes Company Class A Common Stock", - "lastsale": "$37.96", - "netchange": "0.03", - "pctchange": "0.079%", - "volume": "4552045", - "marketCap": "37710362779.00", + "lastsale": "$37.46", + "netchange": "-0.50", + "pctchange": "-1.317%", + "volume": "5198907", + "marketCap": "37213650940.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -6792,11 +6820,11 @@ { "symbol": "BKYI", "name": "BIO-key International Inc. Common Stock", - "lastsale": "$0.7447", - "netchange": "-0.0921", - "pctchange": "-11.006%", - "volume": "149892", - "marketCap": "1476145.00", + "lastsale": "$0.707", + "netchange": "-0.0377", + "pctchange": "-5.062%", + "volume": "88879", + "marketCap": "1401416.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -6806,11 +6834,11 @@ { "symbol": "BL", "name": "BlackLine Inc. Common Stock", - "lastsale": "$54.35", - "netchange": "-0.16", - "pctchange": "-0.294%", - "volume": "385976", - "marketCap": "3379215815.00", + "lastsale": "$54.55", + "netchange": "0.20", + "pctchange": "0.368%", + "volume": "516827", + "marketCap": "3391650832.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -6820,10 +6848,10 @@ { "symbol": "BLAC", "name": "Bellevue Life Sciences Acquisition Corp. Common Stock", - "lastsale": "$10.89", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$10.92", + "netchange": "0.03", + "pctchange": "0.275%", + "volume": "15752", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -6831,6 +6859,20 @@ "sector": "Finance", "url": "/market-activity/stocks/blac" }, + { + "symbol": "BLACR", + "name": "Bellevue Life Sciences Acquisition Corp. Rights", + "lastsale": "$0.1108", + "netchange": "0.0016", + "pctchange": "1.465%", + "volume": "3200", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/blacr" + }, { "symbol": "BLACU", "name": "Bellevue Life Sciences Acquisition Corp. Unit", @@ -6845,14 +6887,28 @@ "sector": "Finance", "url": "/market-activity/stocks/blacu" }, + { + "symbol": "BLACW", + "name": "Bellevue Life Sciences Acquisition Corp. Warrant", + "lastsale": "$0.0206", + "netchange": "-0.0034", + "pctchange": "-14.167%", + "volume": "3900", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/blacw" + }, { "symbol": "BLBD", "name": "Blue Bird Corporation Common Stock", - "lastsale": "$42.02", - "netchange": "-0.92", - "pctchange": "-2.143%", - "volume": "1036390", - "marketCap": "1359584203.00", + "lastsale": "$41.28", + "netchange": "-0.74", + "pctchange": "-1.761%", + "volume": "723282", + "marketCap": "1335641026.00", "country": "United States", "ipoyear": "2014", "industry": "Construction/Ag Equipment/Trucks", @@ -6862,11 +6918,11 @@ { "symbol": "BLBX", "name": "Blackboxstocks Inc. Common Stock", - "lastsale": "$2.60", - "netchange": "-0.10", - "pctchange": "-3.704%", - "volume": "12105", - "marketCap": "9145321.00", + "lastsale": "$2.763", + "netchange": "0.163", + "pctchange": "6.269%", + "volume": "12574", + "marketCap": "9718662.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -6876,11 +6932,11 @@ { "symbol": "BLDE", "name": "Blade Air Mobility Inc. Class A Common Stock", - "lastsale": "$3.45", + "lastsale": "$3.47", "netchange": "0.02", - "pctchange": "0.583%", - "volume": "476218", - "marketCap": "268872593.00", + "pctchange": "0.58%", + "volume": "721892", + "marketCap": "270431275.00", "country": "United States", "ipoyear": "2019", "industry": "Transportation Services", @@ -6890,11 +6946,11 @@ { "symbol": "BLDEW", "name": "Blade Air Mobility Inc. Warrants", - "lastsale": "$0.25", - "netchange": "0.0056", - "pctchange": "2.291%", - "volume": "12105", - "marketCap": "19483521.00", + "lastsale": "$0.245", + "netchange": "-0.005", + "pctchange": "-2.00%", + "volume": "69321", + "marketCap": "19093851.00", "country": "United States", "ipoyear": "2019", "industry": "Transportation Services", @@ -6904,11 +6960,11 @@ { "symbol": "BLDP", "name": "Ballard Power Systems Inc. Common Shares", - "lastsale": "$1.76", - "netchange": "0.06", - "pctchange": "3.529%", - "volume": "3607311", - "marketCap": "526958747.00", + "lastsale": "$1.68", + "netchange": "-0.08", + "pctchange": "-4.545%", + "volume": "2348164", + "marketCap": "503006077.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -6929,28 +6985,14 @@ "sector": "Finance", "url": "/market-activity/stocks/bleu" }, - { - "symbol": "BLEUR", - "name": "bleuacacia ltd Rights", - "lastsale": "$0.0317", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/bleur" - }, { "symbol": "BLFS", "name": "BioLife Solutions Inc. Common Stock", - "lastsale": "$23.95", - "netchange": "-0.59", - "pctchange": "-2.404%", - "volume": "357355", - "marketCap": "1105009914.00", + "lastsale": "$23.74", + "netchange": "-0.21", + "pctchange": "-0.877%", + "volume": "177517", + "marketCap": "1095320892.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -6960,11 +7002,11 @@ { "symbol": "BLFY", "name": "Blue Foundry Bancorp Common Stock", - "lastsale": "$9.76", - "netchange": "-0.05", - "pctchange": "-0.51%", - "volume": "16868", - "marketCap": "226564726.00", + "lastsale": "$9.61", + "netchange": "-0.15", + "pctchange": "-1.537%", + "volume": "31673", + "marketCap": "223082686.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -6974,11 +7016,11 @@ { "symbol": "BLIN", "name": "Bridgeline Digital Inc. Common Stock", - "lastsale": "$1.18", - "netchange": "-0.0252", - "pctchange": "-2.091%", - "volume": "23436", - "marketCap": "12292779.00", + "lastsale": "$1.15", + "netchange": "-0.03", + "pctchange": "-2.542%", + "volume": "16713", + "marketCap": "11980250.00", "country": "United States", "ipoyear": "2007", "industry": "Computer Software: Prepackaged Software", @@ -6988,11 +7030,11 @@ { "symbol": "BLKB", "name": "Blackbaud Inc. Common Stock", - "lastsale": "$80.87", - "netchange": "-1.54", - "pctchange": "-1.869%", - "volume": "160285", - "marketCap": "4175022116.00", + "lastsale": "$81.10", + "netchange": "0.23", + "pctchange": "0.284%", + "volume": "113905", + "marketCap": "4186896174.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Prepackaged Software", @@ -7002,11 +7044,11 @@ { "symbol": "BLMN", "name": "Bloomin' Brands Inc. Common Stock", - "lastsale": "$15.65", - "netchange": "-0.87", - "pctchange": "-5.266%", - "volume": "1417573", - "marketCap": "1329775085.00", + "lastsale": "$15.44", + "netchange": "-0.21", + "pctchange": "-1.342%", + "volume": "1234421", + "marketCap": "1311931458.00", "country": "United States", "ipoyear": "2012", "industry": "Restaurants", @@ -7016,11 +7058,11 @@ { "symbol": "BLMZ", "name": "BloomZ Inc. Ordinary Shares", - "lastsale": "$0.684", - "netchange": "-0.041", - "pctchange": "-5.655%", - "volume": "250814", - "marketCap": "9186120.00", + "lastsale": "$0.735", + "netchange": "0.051", + "pctchange": "7.456%", + "volume": "466621", + "marketCap": "9871050.00", "country": "Japan", "ipoyear": "2024", "industry": "Movies/Entertainment", @@ -7030,11 +7072,11 @@ { "symbol": "BLNK", "name": "Blink Charging Co. Common Stock", - "lastsale": "$1.96", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4923732", - "marketCap": "198256840.00", + "lastsale": "$1.91", + "netchange": "-0.05", + "pctchange": "-2.551%", + "volume": "3517340", + "marketCap": "193199268.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -7044,11 +7086,11 @@ { "symbol": "BLRX", "name": "BioLineRx Ltd. American Depositary Shares", - "lastsale": "$0.4785", - "netchange": "0.0185", - "pctchange": "4.022%", - "volume": "763321", - "marketCap": "38251290.00", + "lastsale": "$0.469", + "netchange": "-0.0095", + "pctchange": "-1.985%", + "volume": "475591", + "marketCap": "37491860.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7058,11 +7100,11 @@ { "symbol": "BLTE", "name": "Belite Bio Inc American Depositary Shares", - "lastsale": "$50.90", - "netchange": "-0.09", - "pctchange": "-0.177%", - "volume": "27126", - "marketCap": "1483706700.00", + "lastsale": "$53.92", + "netchange": "3.02", + "pctchange": "5.933%", + "volume": "120731", + "marketCap": "1571738020.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7072,11 +7114,11 @@ { "symbol": "BLUE", "name": "bluebird bio Inc. Common Stock", - "lastsale": "$0.5206", - "netchange": "-0.0494", - "pctchange": "-8.667%", - "volume": "6873136", - "marketCap": "100951412.00", + "lastsale": "$0.4872", + "netchange": "-0.0334", + "pctchange": "-6.416%", + "volume": "6640827", + "marketCap": "94474699.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -7086,11 +7128,11 @@ { "symbol": "BLZE", "name": "Backblaze Inc. Class A Common Stock", - "lastsale": "$6.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "120449", - "marketCap": "272415000.00", + "lastsale": "$6.40", + "netchange": "0.05", + "pctchange": "0.787%", + "volume": "120505", + "marketCap": "274560000.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7100,11 +7142,11 @@ { "symbol": "BMBL", "name": "Bumble Inc. Class A Common Stock", - "lastsale": "$6.49", - "netchange": "-0.16", - "pctchange": "-2.406%", - "volume": "2556548", - "marketCap": "821242595.00", + "lastsale": "$6.38", + "netchange": "-0.11", + "pctchange": "-1.695%", + "volume": "1971086", + "marketCap": "807323229.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -7114,11 +7156,11 @@ { "symbol": "BMEA", "name": "Biomea Fusion Inc. Common Stock", - "lastsale": "$10.43", - "netchange": "-0.05", - "pctchange": "-0.477%", - "volume": "543877", - "marketCap": "377672042.00", + "lastsale": "$11.40", + "netchange": "0.97", + "pctchange": "9.30%", + "volume": "1039876", + "marketCap": "412795904.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7128,11 +7170,11 @@ { "symbol": "BMR", "name": "Beamr Imaging Ltd. Ordinary Share", - "lastsale": "$3.47", - "netchange": "-0.22", - "pctchange": "-5.962%", - "volume": "109156", - "marketCap": "53819700.00", + "lastsale": "$3.50", + "netchange": "0.03", + "pctchange": "0.865%", + "volume": "82116", + "marketCap": "54285000.00", "country": "Israel", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -7142,11 +7184,11 @@ { "symbol": "BMRA", "name": "Biomerica Inc. Common Stock", - "lastsale": "$0.3133", - "netchange": "-0.0117", - "pctchange": "-3.60%", - "volume": "127681", - "marketCap": "5270222.00", + "lastsale": "$0.317", + "netchange": "0.0037", + "pctchange": "1.181%", + "volume": "98609", + "marketCap": "5332462.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -7156,11 +7198,11 @@ { "symbol": "BMRC", "name": "Bank of Marin Bancorp Common Stock", - "lastsale": "$20.06", - "netchange": "-0.09", - "pctchange": "-0.447%", - "volume": "65461", - "marketCap": "326497824.00", + "lastsale": "$20.00", + "netchange": "-0.06", + "pctchange": "-0.299%", + "volume": "30623", + "marketCap": "325521260.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7170,11 +7212,11 @@ { "symbol": "BMRN", "name": "BioMarin Pharmaceutical Inc. Common Stock", - "lastsale": "$68.96", - "netchange": "-0.55", - "pctchange": "-0.791%", - "volume": "839621", - "marketCap": "13128799405.00", + "lastsale": "$68.69", + "netchange": "-0.27", + "pctchange": "-0.392%", + "volume": "1701373", + "marketCap": "13077396043.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7184,11 +7226,11 @@ { "symbol": "BNAI", "name": "Brand Engagement Network Inc. Common Stock", - "lastsale": "$0.965", - "netchange": "-0.02", - "pctchange": "-2.03%", - "volume": "102119", - "marketCap": "34704458.00", + "lastsale": "$0.9999", + "netchange": "0.0349", + "pctchange": "3.617%", + "volume": "42283", + "marketCap": "35959573.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -7212,11 +7254,11 @@ { "symbol": "BNGO", "name": "Bionano Genomics Inc. Common Stock", - "lastsale": "$0.4333", - "netchange": "-0.0263", - "pctchange": "-5.722%", - "volume": "1063699", - "marketCap": "37262556.00", + "lastsale": "$0.4208", + "netchange": "-0.0125", + "pctchange": "-2.885%", + "volume": "664569", + "marketCap": "36187592.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -7226,10 +7268,10 @@ { "symbol": "BNIX", "name": "Bannix Acquisition Corp. Common Stock", - "lastsale": "$11.0846", - "netchange": "-0.0054", - "pctchange": "-0.049%", - "volume": "500", + "lastsale": "$11.12", + "netchange": "0.0354", + "pctchange": "0.319%", + "volume": "1385", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -7237,14 +7279,42 @@ "sector": "Finance", "url": "/market-activity/stocks/bnix" }, + { + "symbol": "BNIXR", + "name": "Bannix Acquisition Corp. Right", + "lastsale": "$0.1099", + "netchange": "-0.0081", + "pctchange": "-6.864%", + "volume": "1054", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/bnixr" + }, + { + "symbol": "BNIXW", + "name": "Bannix Acquisition Corp. Warrant", + "lastsale": "$0.0173", + "netchange": "0.0002", + "pctchange": "1.17%", + "volume": "100", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/bnixw" + }, { "symbol": "BNOX", "name": "Bionomics Limited American Depository Shares", - "lastsale": "$0.2731", - "netchange": "-0.0128", - "pctchange": "-4.477%", - "volume": "694218", - "marketCap": "4730187.00", + "lastsale": "$0.284", + "netchange": "0.0109", + "pctchange": "3.991%", + "volume": "239900", + "marketCap": "4918979.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7254,11 +7324,11 @@ { "symbol": "BNR", "name": "Burning Rock Biotech Limited American Depositary Shares", - "lastsale": "$3.75", - "netchange": "0.04", - "pctchange": "1.078%", - "volume": "52999", - "marketCap": "38470223.00", + "lastsale": "$3.565", + "netchange": "-0.185", + "pctchange": "-4.933%", + "volume": "17883", + "marketCap": "36572358.00", "country": "China", "ipoyear": "2020", "industry": "Medical Specialities", @@ -7268,11 +7338,11 @@ { "symbol": "BNRG", "name": "Brenmiller Energy Ltd Ordinary Shares", - "lastsale": "$0.798", - "netchange": "0.028", - "pctchange": "3.636%", - "volume": "133578", - "marketCap": "1717093.00", + "lastsale": "$0.87", + "netchange": "0.072", + "pctchange": "9.023%", + "volume": "184643", + "marketCap": "1872018.00", "country": "Israel", "ipoyear": "", "industry": "Building Products", @@ -7282,11 +7352,11 @@ { "symbol": "BNTC", "name": "Benitec Biopharma Inc. Common Stock", - "lastsale": "$9.63", - "netchange": "0.15", - "pctchange": "1.582%", - "volume": "36531", - "marketCap": "101651661.00", + "lastsale": "$9.46", + "netchange": "-0.17", + "pctchange": "-1.765%", + "volume": "49353", + "marketCap": "99857187.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7296,11 +7366,11 @@ { "symbol": "BNTX", "name": "BioNTech SE American Depositary Share", - "lastsale": "$121.55", - "netchange": "-1.13", - "pctchange": "-0.921%", - "volume": "901608", - "marketCap": "28895563089.00", + "lastsale": "$120.30", + "netchange": "-1.25", + "pctchange": "-1.028%", + "volume": "524648", + "marketCap": "28598405921.00", "country": "Germany", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -7310,24 +7380,38 @@ { "symbol": "BNZI", "name": "Banzai International Inc. Class A Common Stock", - "lastsale": "$3.06", - "netchange": "-0.50", - "pctchange": "-14.045%", - "volume": "162058", - "marketCap": "2297029.00", + "lastsale": "$2.76", + "netchange": "-0.30", + "pctchange": "-9.804%", + "volume": "208240", + "marketCap": "2071830.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/bnzi" }, + { + "symbol": "BNZIW", + "name": "Banzai International Inc. Warrant", + "lastsale": "$0.0085", + "netchange": "-0.0029", + "pctchange": "-25.439%", + "volume": "67850", + "marketCap": "6381.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Computer Software: Prepackaged Software", + "sector": "Technology", + "url": "/market-activity/stocks/bnziw" + }, { "symbol": "BOCN", "name": "Blue Ocean Acquisition Corp Class A Ordinary Shares", - "lastsale": "$11.55", - "netchange": "0.16", - "pctchange": "1.405%", - "volume": "502", + "lastsale": "$11.46", + "netchange": "-0.09", + "pctchange": "-0.779%", + "volume": "337", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7338,11 +7422,11 @@ { "symbol": "BOF", "name": "BranchOut Food Inc. Common Stock", - "lastsale": "$1.38", - "netchange": "-0.12", - "pctchange": "-8.00%", - "volume": "193441", - "marketCap": "9373938.00", + "lastsale": "$1.68", + "netchange": "0.30", + "pctchange": "21.739%", + "volume": "479550", + "marketCap": "11411751.00", "country": "United States", "ipoyear": "2023", "industry": "Packaged Foods", @@ -7352,11 +7436,11 @@ { "symbol": "BOKF", "name": "BOK Financial Corporation Common Stock", - "lastsale": "$102.64", - "netchange": "-0.84", - "pctchange": "-0.812%", - "volume": "100115", - "marketCap": "6582079855.00", + "lastsale": "$102.81", + "netchange": "0.17", + "pctchange": "0.166%", + "volume": "111214", + "marketCap": "6592981585.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7366,11 +7450,11 @@ { "symbol": "BOLD", "name": "Boundless Bio Inc. Common Stock", - "lastsale": "$3.18", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "29835", - "marketCap": "70769428.00", + "lastsale": "$3.05", + "netchange": "-0.13", + "pctchange": "-4.088%", + "volume": "38711", + "marketCap": "67876338.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7380,11 +7464,11 @@ { "symbol": "BOLT", "name": "Bolt Biotherapeutics Inc. Common Stock", - "lastsale": "$0.67", - "netchange": "0.025", - "pctchange": "3.876%", - "volume": "185003", - "marketCap": "25637445.00", + "lastsale": "$0.641", + "netchange": "-0.029", + "pctchange": "-4.328%", + "volume": "114986", + "marketCap": "24527764.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7394,11 +7478,11 @@ { "symbol": "BON", "name": "Bon Natural Life Limited Ordinary Shares", - "lastsale": "$1.77", - "netchange": "-0.07", - "pctchange": "-3.804%", - "volume": "12516", - "marketCap": "7026900.00", + "lastsale": "$1.64", + "netchange": "-0.13", + "pctchange": "-7.345%", + "volume": "45337", + "marketCap": "6510800.00", "country": "China", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -7408,11 +7492,11 @@ { "symbol": "BOOM", "name": "DMC Global Inc. Common Stock", - "lastsale": "$13.75", - "netchange": "0.44", - "pctchange": "3.306%", - "volume": "217379", - "marketCap": "275533143.00", + "lastsale": "$13.06", + "netchange": "-0.69", + "pctchange": "-5.018%", + "volume": "284672", + "marketCap": "261706388.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -7422,11 +7506,11 @@ { "symbol": "BOSC", "name": "B.O.S. Better Online Solutions Common Stock", - "lastsale": "$2.935", - "netchange": "-0.015", - "pctchange": "-0.508%", - "volume": "3548", - "marketCap": "16870433.00", + "lastsale": "$2.90", + "netchange": "-0.035", + "pctchange": "-1.193%", + "volume": "12185", + "marketCap": "16669252.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -7436,11 +7520,11 @@ { "symbol": "BOTJ", "name": "Bank of the James Financial Group Inc. Common Stock", - "lastsale": "$13.02", - "netchange": "-0.42", - "pctchange": "-3.125%", - "volume": "1689", - "marketCap": "59154261.00", + "lastsale": "$13.01", + "netchange": "-0.01", + "pctchange": "-0.077%", + "volume": "1094", + "marketCap": "59108827.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7451,9 +7535,9 @@ "symbol": "BOWN", "name": "Bowen Acquisition Corp Ordinary Shares", "lastsale": "$10.77", - "netchange": "0.02", - "pctchange": "0.186%", - "volume": "202595", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -7464,10 +7548,10 @@ { "symbol": "BOWNR", "name": "Bowen Acquisition Corp Rights", - "lastsale": "$0.20", - "netchange": "0.005", - "pctchange": "2.564%", - "volume": "168178", + "lastsale": "$0.1967", + "netchange": "-0.0033", + "pctchange": "-1.65%", + "volume": "2400", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -7478,11 +7562,11 @@ { "symbol": "BOXL", "name": "Boxlight Corporation Class A Common Stock", - "lastsale": "$0.4601", - "netchange": "-0.0158", - "pctchange": "-3.32%", - "volume": "11109", - "marketCap": "4511840.00", + "lastsale": "$0.446", + "netchange": "-0.0141", + "pctchange": "-3.065%", + "volume": "71896", + "marketCap": "4373572.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -7492,11 +7576,11 @@ { "symbol": "BPMC", "name": "Blueprint Medicines Corporation Common Stock", - "lastsale": "$89.32", - "netchange": "0.71", - "pctchange": "0.801%", - "volume": "562314", - "marketCap": "5658016934.00", + "lastsale": "$87.48", + "netchange": "-1.84", + "pctchange": "-2.06%", + "volume": "323652", + "marketCap": "5541461278.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7506,11 +7590,11 @@ { "symbol": "BPOP", "name": "Popular Inc. Common Stock", - "lastsale": "$96.44", - "netchange": "-0.82", - "pctchange": "-0.843%", - "volume": "382164", - "marketCap": "6976004181.00", + "lastsale": "$96.02", + "netchange": "-0.42", + "pctchange": "-0.436%", + "volume": "222502", + "marketCap": "6945623407.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7520,11 +7604,11 @@ { "symbol": "BPOPM", "name": "Popular Inc. Popular Capital Trust II - 6.125% Cumulative Monthly Income Trust Preferred Securities", - "lastsale": "$26.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "161", - "marketCap": "1883607931.00", + "lastsale": "$25.6601", + "netchange": "-0.3799", + "pctchange": "-1.459%", + "volume": "254", + "marketCap": "1856127798.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7534,11 +7618,11 @@ { "symbol": "BPRN", "name": "Princeton Bancorp Inc. Common Stock (PA)", - "lastsale": "$36.13", - "netchange": "-0.47", - "pctchange": "-1.284%", - "volume": "1773", - "marketCap": "248574400.00", + "lastsale": "$37.30", + "netchange": "1.17", + "pctchange": "3.238%", + "volume": "15258", + "marketCap": "256624000.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7548,11 +7632,11 @@ { "symbol": "BPTH", "name": "Bio-Path Holdings Inc. Common Stock", - "lastsale": "$0.8513", - "netchange": "-0.0197", - "pctchange": "-2.262%", - "volume": "38557", - "marketCap": "2172679.00", + "lastsale": "$1.19", + "netchange": "0.3387", + "pctchange": "39.786%", + "volume": "65562420", + "marketCap": "3037106.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7562,11 +7646,11 @@ { "symbol": "BPYPM", "name": "Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1", - "lastsale": "$17.45", - "netchange": "0.0258", - "pctchange": "0.148%", - "volume": "8580", - "marketCap": "15728453673.00", + "lastsale": "$17.67", + "netchange": "0.22", + "pctchange": "1.261%", + "volume": "8409", + "marketCap": "15926749364.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -7576,11 +7660,11 @@ { "symbol": "BPYPN", "name": "Brookfield Property Partners L.P. 5.750% Class A Cumulative Redeemable Perpetual Preferred Units Series 3", - "lastsale": "$15.13", - "netchange": "0.142", - "pctchange": "0.947%", - "volume": "115915", - "marketCap": "13637335477.00", + "lastsale": "$15.14", + "netchange": "0.01", + "pctchange": "0.066%", + "volume": "18517", + "marketCap": "13646348917.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -7590,11 +7674,11 @@ { "symbol": "BPYPO", "name": "Brookfield Property Partners L.P. 6.375% Class A Cumulative Redeemable Perpetual Preferred Units Series 2", - "lastsale": "$17.0001", - "netchange": "0.2201", - "pctchange": "1.312%", - "volume": "43813", - "marketCap": "15322938984.00", + "lastsale": "$16.99", + "netchange": "-0.0101", + "pctchange": "-0.059%", + "volume": "5030", + "marketCap": "15313835410.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", @@ -7604,25 +7688,53 @@ { "symbol": "BPYPP", "name": "Brookfield Property Partners L.P. 6.50% Class A Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$17.93", - "netchange": "-0.055", - "pctchange": "-0.306%", - "volume": "25155", - "marketCap": "16161098817.00", + "lastsale": "$17.67", + "netchange": "-0.26", + "pctchange": "-1.45%", + "volume": "9158", + "marketCap": "15926749364.00", "country": "Bermuda", "ipoyear": "", "industry": "Real Estate", "sector": "Finance", "url": "/market-activity/stocks/bpypp" }, + { + "symbol": "BRACR", + "name": "Broad Capital Acquisition Corp Rights", + "lastsale": "$0.1099", + "netchange": "-0.0161", + "pctchange": "-12.778%", + "volume": "8233", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/bracr" + }, + { + "symbol": "BRACU", + "name": "Broad Capital Acquisition Corp Unit", + "lastsale": "$11.31", + "netchange": "-0.06", + "pctchange": "-0.528%", + "volume": "595", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/bracu" + }, { "symbol": "BRAG", "name": "Bragg Gaming Group Inc. Common Shares", - "lastsale": "$5.04", - "netchange": "0.17", - "pctchange": "3.491%", - "volume": "49628", - "marketCap": "125729231.00", + "lastsale": "$5.15", + "netchange": "0.11", + "pctchange": "2.183%", + "volume": "38936", + "marketCap": "128473321.00", "country": "Canada", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -7632,11 +7744,11 @@ { "symbol": "BREA", "name": "Brera Holdings PLC Class B Ordinary Shares", - "lastsale": "$0.69", - "netchange": "-0.0598", - "pctchange": "-7.975%", - "volume": "23915", - "marketCap": "8780250.00", + "lastsale": "$0.625", + "netchange": "-0.065", + "pctchange": "-9.42%", + "volume": "61875", + "marketCap": "7953125.00", "country": "Ireland", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -7646,11 +7758,11 @@ { "symbol": "BRFH", "name": "Barfresh Food Group Inc. Common Stock", - "lastsale": "$2.94", - "netchange": "-0.06", - "pctchange": "-2.00%", - "volume": "37455", - "marketCap": "43353746.00", + "lastsale": "$2.89", + "netchange": "-0.05", + "pctchange": "-1.701%", + "volume": "40400", + "marketCap": "42616437.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -7660,11 +7772,11 @@ { "symbol": "BRID", "name": "Bridgford Foods Corporation Common Stock", - "lastsale": "$9.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "163", - "marketCap": "81691488.00", + "lastsale": "$8.985", + "netchange": "-0.015", + "pctchange": "-0.167%", + "volume": "16537", + "marketCap": "81555336.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -7674,10 +7786,10 @@ { "symbol": "BRKH", "name": "BurTech Acquisition Corp. Class A Common Stock", - "lastsale": "$11.36", - "netchange": "0.0499", - "pctchange": "0.441%", - "volume": "325", + "lastsale": "$11.35", + "netchange": "-0.01", + "pctchange": "-0.088%", + "volume": "122", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7691,7 +7803,7 @@ "lastsale": "$12.43", "netchange": "0.00", "pctchange": "0.00%", - "volume": "21", + "volume": "10", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -7702,10 +7814,10 @@ { "symbol": "BRKHW", "name": "BurTech Acquisition Corp. Warrants", - "lastsale": "$0.178", - "netchange": "-0.022", - "pctchange": "-11.00%", - "volume": "21114", + "lastsale": "$0.18", + "netchange": "0.002", + "pctchange": "1.124%", + "volume": "29345", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -7716,11 +7828,11 @@ { "symbol": "BRKL", "name": "Brookline Bancorp Inc. Common Stock", - "lastsale": "$9.74", - "netchange": "-0.13", - "pctchange": "-1.317%", - "volume": "292079", - "marketCap": "865999208.00", + "lastsale": "$9.72", + "netchange": "-0.02", + "pctchange": "-0.205%", + "volume": "661289", + "marketCap": "864220976.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -7730,11 +7842,11 @@ { "symbol": "BRKR", "name": "Bruker Corporation Common Stock", - "lastsale": "$65.95", - "netchange": "-1.05", - "pctchange": "-1.567%", - "volume": "1349945", - "marketCap": "9984463384.00", + "lastsale": "$64.94", + "netchange": "-1.01", + "pctchange": "-1.531%", + "volume": "795503", + "marketCap": "9831554999.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -7744,11 +7856,11 @@ { "symbol": "BRLS", "name": "Borealis Foods Inc. Class A Common Shares", - "lastsale": "$6.34", - "netchange": "0.34", - "pctchange": "5.667%", - "volume": "1367", - "marketCap": "135541922.00", + "lastsale": "$6.05", + "netchange": "-0.29", + "pctchange": "-4.574%", + "volume": "15139", + "marketCap": "129342055.00", "country": "Kazakhstan", "ipoyear": "2021", "industry": "Packaged Foods", @@ -7758,11 +7870,11 @@ { "symbol": "BRLSW", "name": "Borealis Foods Inc. Warrant", - "lastsale": "$0.07", - "netchange": "0.0007", - "pctchange": "1.01%", - "volume": "15200", - "marketCap": "1496520.00", + "lastsale": "$0.075", + "netchange": "0.005", + "pctchange": "7.143%", + "volume": "68290", + "marketCap": "1603414.00", "country": "Kazakhstan", "ipoyear": "2021", "industry": "Packaged Foods", @@ -7772,11 +7884,11 @@ { "symbol": "BRLT", "name": "Brilliant Earth Group Inc. Class A Common Stock", - "lastsale": "$1.92", - "netchange": "0.02", - "pctchange": "1.053%", - "volume": "38079", - "marketCap": "188766420.00", + "lastsale": "$1.88", + "netchange": "-0.04", + "pctchange": "-2.083%", + "volume": "27930", + "marketCap": "184833787.00", "country": "United States", "ipoyear": "2021", "industry": "Consumer Specialties", @@ -7786,11 +7898,11 @@ { "symbol": "BRNS", "name": "Barinthus Biotherapeutics plc American Depositary Shares", - "lastsale": "$1.26", - "netchange": "-0.07", - "pctchange": "-5.263%", - "volume": "470023", - "marketCap": "49662550.00", + "lastsale": "$1.21", + "netchange": "-0.05", + "pctchange": "-3.968%", + "volume": "9781", + "marketCap": "47691814.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -7800,39 +7912,25 @@ { "symbol": "BROG", "name": "Brooge Energy Limited Ordinary Shares", - "lastsale": "$1.59", - "netchange": "0.04", - "pctchange": "2.581%", - "volume": "5523", - "marketCap": "174244529.00", + "lastsale": "$1.67", + "netchange": "0.08", + "pctchange": "5.031%", + "volume": "57356", + "marketCap": "183011549.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Integrated oil Companies", "sector": "Energy", "url": "/market-activity/stocks/brog" }, - { - "symbol": "BROGW", - "name": "Brooge Holdings Limited Warrant expiring 12/20/2024", - "lastsale": "$0.0032", - "netchange": "0.0008", - "pctchange": "33.333%", - "volume": "433", - "marketCap": "350681.00", - "country": "United Kingdom", - "ipoyear": "2018", - "industry": "Integrated oil Companies", - "sector": "Energy", - "url": "/market-activity/stocks/brogw" - }, { "symbol": "BRTX", "name": "BioRestorative Therapies Inc. Common Stock (NV)", - "lastsale": "$1.6672", - "netchange": "0.0392", - "pctchange": "2.408%", - "volume": "11449", - "marketCap": "11536889.00", + "lastsale": "$1.65", + "netchange": "-0.0172", + "pctchange": "-1.032%", + "volume": "2740", + "marketCap": "11417866.00", "country": "United States", "ipoyear": "", "industry": "Managed Health Care", @@ -7842,11 +7940,11 @@ { "symbol": "BRY", "name": "Berry Corporation (bry) Common Stock", - "lastsale": "$5.42", - "netchange": "0.02", - "pctchange": "0.37%", - "volume": "1257720", - "marketCap": "417009347.00", + "lastsale": "$5.33", + "netchange": "-0.09", + "pctchange": "-1.661%", + "volume": "1728479", + "marketCap": "410084838.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -7856,11 +7954,11 @@ { "symbol": "BRZE", "name": "Braze Inc. Class A Common Stock", - "lastsale": "$30.27", - "netchange": "-0.81", - "pctchange": "-2.606%", - "volume": "1037323", - "marketCap": "3109532790.00", + "lastsale": "$29.97", + "netchange": "-0.30", + "pctchange": "-0.991%", + "volume": "1816418", + "marketCap": "3078714823.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -7870,11 +7968,11 @@ { "symbol": "BSBK", "name": "Bogota Financial Corp. Common Stock", - "lastsale": "$8.00", - "netchange": "-0.0578", - "pctchange": "-0.717%", - "volume": "10795", - "marketCap": "104970840.00", + "lastsale": "$7.975", + "netchange": "-0.025", + "pctchange": "-0.313%", + "volume": "26113", + "marketCap": "104642806.00", "country": "United States", "ipoyear": "2020", "industry": "Banks", @@ -7884,11 +7982,11 @@ { "symbol": "BSET", "name": "Bassett Furniture Industries Incorporated Common Stock", - "lastsale": "$14.21", - "netchange": "-0.27", - "pctchange": "-1.865%", - "volume": "5980", - "marketCap": "124939734.00", + "lastsale": "$14.53", + "netchange": "0.32", + "pctchange": "2.252%", + "volume": "9155", + "marketCap": "127753296.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -7898,11 +7996,11 @@ { "symbol": "BSFC", "name": "Blue Star Foods Corp. Common Stock", - "lastsale": "$0.5461", - "netchange": "0.0062", - "pctchange": "1.148%", - "volume": "211580", - "marketCap": "1371507.00", + "lastsale": "$0.512", + "netchange": "-0.0341", + "pctchange": "-6.244%", + "volume": "51794", + "marketCap": "1285866.00", "country": "United States", "ipoyear": "", "industry": "", @@ -7912,13 +8010,13 @@ { "symbol": "BSII", "name": "Black Spade Acquisition II Co Class A Ordinary Share", - "lastsale": "$9.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "165", + "lastsale": "$9.88", + "netchange": "-0.02", + "pctchange": "-0.202%", + "volume": "232", "marketCap": "0.00", "country": "Hong Kong", - "ipoyear": "", + "ipoyear": "2024", "industry": "", "sector": "", "url": "/market-activity/stocks/bsii" @@ -7926,10 +8024,10 @@ { "symbol": "BSIIU", "name": "Black Spade Acquisition II Co Unit", - "lastsale": "$9.98", + "lastsale": "$9.99", "netchange": "0.01", "pctchange": "0.10%", - "volume": "56095", + "volume": "2605", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2024", @@ -7937,14 +8035,28 @@ "sector": "Finance", "url": "/market-activity/stocks/bsiiu" }, + { + "symbol": "BSIIW", + "name": "Black Spade Acquisition II Co Warrant", + "lastsale": "$0.12", + "netchange": "0.12", + "pctchange": "", + "volume": "273018", + "marketCap": "0.00", + "country": "Hong Kong", + "ipoyear": "2024", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/bsiiw" + }, { "symbol": "BSLK", "name": "Bolt Projects Holdings Inc. Common Stock", - "lastsale": "$0.62", - "netchange": "0.004", - "pctchange": "0.649%", - "volume": "27719", - "marketCap": "4814571.00", + "lastsale": "$0.56", + "netchange": "-0.06", + "pctchange": "-9.677%", + "volume": "210368", + "marketCap": "4348645.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -7954,11 +8066,11 @@ { "symbol": "BSLKW", "name": "Bolt Projects Holdings Inc. Warrant", - "lastsale": "$0.027", - "netchange": "-0.033", - "pctchange": "-55.00%", - "volume": "200", - "marketCap": "209667.00", + "lastsale": "$0.0325", + "netchange": "0.0055", + "pctchange": "20.37%", + "volume": "5383", + "marketCap": "252377.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -7968,11 +8080,11 @@ { "symbol": "BSRR", "name": "Sierra Bancorp Common Stock", - "lastsale": "$27.32", - "netchange": "-0.20", - "pctchange": "-0.727%", - "volume": "18707", - "marketCap": "394956907.00", + "lastsale": "$27.51", + "netchange": "0.19", + "pctchange": "0.695%", + "volume": "14956", + "marketCap": "397703679.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -7982,11 +8094,11 @@ { "symbol": "BSVN", "name": "Bank7 Corp. Common stock", - "lastsale": "$37.13", - "netchange": "-0.26", - "pctchange": "-0.695%", - "volume": "9402", - "marketCap": "346711029.00", + "lastsale": "$37.29", + "netchange": "0.16", + "pctchange": "0.431%", + "volume": "14959", + "marketCap": "348205070.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -7996,11 +8108,11 @@ { "symbol": "BSY", "name": "Bentley Systems Incorporated Class B Common Stock", - "lastsale": "$47.75", - "netchange": "-1.13", - "pctchange": "-2.312%", - "volume": "989214", - "marketCap": "14428040967.00", + "lastsale": "$48.45", + "netchange": "0.70", + "pctchange": "1.466%", + "volume": "666597", + "marketCap": "14639551515.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -8010,11 +8122,11 @@ { "symbol": "BTAI", "name": "BioXcel Therapeutics Inc. Common Stock", - "lastsale": "$0.55", - "netchange": "-0.0348", - "pctchange": "-5.951%", - "volume": "399771", - "marketCap": "22409069.00", + "lastsale": "$0.5552", + "netchange": "0.0052", + "pctchange": "0.945%", + "volume": "526515", + "marketCap": "22620937.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8024,11 +8136,11 @@ { "symbol": "BTBD", "name": "BT Brands Inc. Common Stock", - "lastsale": "$1.55", - "netchange": "-0.15", - "pctchange": "-8.824%", - "volume": "11347", - "marketCap": "9603307.00", + "lastsale": "$1.6499", + "netchange": "0.0999", + "pctchange": "6.445%", + "volume": "8107", + "marketCap": "10222256.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -8052,11 +8164,11 @@ { "symbol": "BTBT", "name": "Bit Digital Inc. Ordinary Shares", - "lastsale": "$3.18", - "netchange": "-0.19", - "pctchange": "-5.638%", - "volume": "8462247", - "marketCap": "469972200.00", + "lastsale": "$3.10", + "netchange": "-0.08", + "pctchange": "-2.516%", + "volume": "5002250", + "marketCap": "458149000.00", "country": "United States", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -8066,11 +8178,11 @@ { "symbol": "BTCS", "name": "BTCS Inc. Common Stock", - "lastsale": "$1.19", - "netchange": "-0.06", - "pctchange": "-4.80%", - "volume": "60751", - "marketCap": "19248158.00", + "lastsale": "$1.18", + "netchange": "-0.01", + "pctchange": "-0.84%", + "volume": "23287", + "marketCap": "19086409.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -8080,11 +8192,11 @@ { "symbol": "BTCT", "name": "BTC Digital Ltd. Ordinary Shares", - "lastsale": "$1.555", - "netchange": "0.045", - "pctchange": "2.98%", - "volume": "18336", - "marketCap": "4059771.00", + "lastsale": "$1.5312", + "netchange": "-0.0238", + "pctchange": "-1.531%", + "volume": "11479", + "marketCap": "3997634.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -8095,9 +8207,9 @@ "symbol": "BTCTW", "name": "BTC Digital Ltd. Warrant", "lastsale": "$0.018", - "netchange": "0.002", - "pctchange": "12.50%", - "volume": "19100", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50", "marketCap": "46994.00", "country": "China", "ipoyear": "", @@ -8108,11 +8220,11 @@ { "symbol": "BTDR", "name": "Bitdeer Technologies Group Class A Ordinary Shares", - "lastsale": "$7.06", - "netchange": "-0.24", - "pctchange": "-3.288%", - "volume": "1291317", - "marketCap": "1132185513.00", + "lastsale": "$7.07", + "netchange": "0.01", + "pctchange": "0.142%", + "volume": "917398", + "marketCap": "1133789175.00", "country": "Singapore", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -8122,11 +8234,11 @@ { "symbol": "BTM", "name": "Bitcoin Depot Inc. Class A Common Stock", - "lastsale": "$1.52", - "netchange": "0.02", - "pctchange": "1.333%", - "volume": "19071", - "marketCap": "91371698.00", + "lastsale": "$1.53", + "netchange": "0.01", + "pctchange": "0.658%", + "volume": "17880", + "marketCap": "91972827.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -8136,11 +8248,11 @@ { "symbol": "BTMD", "name": "Biote Corp. Class A Common Stock", - "lastsale": "$5.13", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "97467", - "marketCap": "278140253.00", + "lastsale": "$5.21", + "netchange": "0.08", + "pctchange": "1.559%", + "volume": "140731", + "marketCap": "282477723.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -8150,11 +8262,11 @@ { "symbol": "BTMWW", "name": "Bitcoin Depot Inc. Warrant", - "lastsale": "$0.05", - "netchange": "-0.0024", - "pctchange": "-4.58%", - "volume": "185575", - "marketCap": "3005648.00", + "lastsale": "$0.0498", + "netchange": "-0.0002", + "pctchange": "-0.40%", + "volume": "22656", + "marketCap": "2993625.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -8164,11 +8276,11 @@ { "symbol": "BTOC", "name": "Armlogi Holding Corp. Common Stock", - "lastsale": "$4.11", - "netchange": "-0.10", - "pctchange": "-2.375%", - "volume": "511073", - "marketCap": "171115740.00", + "lastsale": "$4.05", + "netchange": "-0.06", + "pctchange": "-1.46%", + "volume": "658465", + "marketCap": "168617700.00", "country": "United States", "ipoyear": "2024", "industry": "Office Equipment/Supplies/Services", @@ -8178,11 +8290,11 @@ { "symbol": "BTOG", "name": "Bit Origin Limited Ordinary Shares", - "lastsale": "$2.18", - "netchange": "-0.28", - "pctchange": "-11.382%", - "volume": "38279", - "marketCap": "7370781.00", + "lastsale": "$2.22", + "netchange": "0.04", + "pctchange": "1.835%", + "volume": "42249", + "marketCap": "7506024.00", "country": "United States", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -8192,11 +8304,11 @@ { "symbol": "BTSG", "name": "BrightSpring Health Services Inc. Common Stock", - "lastsale": "$14.59", - "netchange": "-0.17", - "pctchange": "-1.152%", - "volume": "954170", - "marketCap": "2501564910.00", + "lastsale": "$15.01", + "netchange": "0.42", + "pctchange": "2.879%", + "volume": "655845", + "marketCap": "2573577060.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -8206,11 +8318,11 @@ { "symbol": "BTSGU", "name": "BrightSpring Health Services Inc. Tangible Equity Unit", - "lastsale": "$55.76", - "netchange": "-0.59", - "pctchange": "-1.047%", - "volume": "103467", - "marketCap": "9560470144.00", + "lastsale": "$57.55", + "netchange": "1.79", + "pctchange": "3.21%", + "volume": "555", + "marketCap": "9867379067.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -8220,10 +8332,10 @@ { "symbol": "BUJA", "name": "Bukit Jalil Global Acquisition 1 Ltd. Ordinary Shares", - "lastsale": "$10.91", - "netchange": "0.05", - "pctchange": "0.46%", - "volume": "1072", + "lastsale": "$10.99", + "netchange": "0.08", + "pctchange": "0.733%", + "volume": "42591", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2023", @@ -8234,10 +8346,10 @@ { "symbol": "BUJAU", "name": "Bukit Jalil Global Acquisition 1 Ltd. Unit", - "lastsale": "$10.94", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7", + "lastsale": "$11.04", + "netchange": "0.10", + "pctchange": "0.914%", + "volume": "605", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2023", @@ -8262,11 +8374,11 @@ { "symbol": "BUSE", "name": "First Busey Corporation Class A Common Stock", - "lastsale": "$24.76", - "netchange": "-0.34", - "pctchange": "-1.355%", - "volume": "187269", - "marketCap": "1407723164.00", + "lastsale": "$24.70", + "netchange": "-0.06", + "pctchange": "-0.242%", + "volume": "367156", + "marketCap": "1404311880.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8276,11 +8388,11 @@ { "symbol": "BVFL", "name": "BV Financial Inc. Common Stock", - "lastsale": "$15.22", - "netchange": "-0.09", - "pctchange": "-0.588%", - "volume": "20029", - "marketCap": "173321144.00", + "lastsale": "$15.10", + "netchange": "-0.12", + "pctchange": "-0.788%", + "volume": "34377", + "marketCap": "171954617.00", "country": "United States", "ipoyear": "2023", "industry": "Savings Institutions", @@ -8290,11 +8402,11 @@ { "symbol": "BVS", "name": "Bioventus Inc. Class A Common Stock", - "lastsale": "$11.19", - "netchange": "-0.56", - "pctchange": "-4.766%", - "volume": "365282", - "marketCap": "906095009.00", + "lastsale": "$11.59", + "netchange": "0.40", + "pctchange": "3.575%", + "volume": "417716", + "marketCap": "938484464.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -8304,11 +8416,11 @@ { "symbol": "BWAY", "name": "BrainsWay Ltd. American Depositary Shares", - "lastsale": "$9.39", - "netchange": "-0.11", - "pctchange": "-1.158%", - "volume": "80881", - "marketCap": "156508210.00", + "lastsale": "$9.46", + "netchange": "0.07", + "pctchange": "0.745%", + "volume": "86881", + "marketCap": "157674938.00", "country": "Israel", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -8318,11 +8430,11 @@ { "symbol": "BWB", "name": "Bridgewater Bancshares Inc. Common Stock", - "lastsale": "$14.13", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "62104", - "marketCap": "386455090.00", + "lastsale": "$14.22", + "netchange": "0.09", + "pctchange": "0.637%", + "volume": "24795", + "marketCap": "388916588.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -8332,11 +8444,11 @@ { "symbol": "BWBBP", "name": "Bridgewater Bancshares Inc. Depositary Shares Each Representing a 1/100th Interest in a Share of 5.875% Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$19.90", - "netchange": "-0.34", - "pctchange": "-1.68%", - "volume": "4921", - "marketCap": "544264423.00", + "lastsale": "$20.00", + "netchange": "0.10", + "pctchange": "0.503%", + "volume": "1912", + "marketCap": "546999420.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8346,11 +8458,11 @@ { "symbol": "BWEN", "name": "Broadwind Inc. Common Stock", - "lastsale": "$2.09", - "netchange": "-0.02", - "pctchange": "-0.948%", - "volume": "78339", - "marketCap": "45949818.00", + "lastsale": "$2.14", + "netchange": "0.05", + "pctchange": "2.392%", + "volume": "212399", + "marketCap": "47049096.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -8360,11 +8472,11 @@ { "symbol": "BWFG", "name": "Bankwell Financial Group Inc. Common Stock", - "lastsale": "$29.34", - "netchange": "0.10", - "pctchange": "0.342%", - "volume": "9106", - "marketCap": "230519363.00", + "lastsale": "$29.73", + "netchange": "0.39", + "pctchange": "1.329%", + "volume": "10626", + "marketCap": "233583526.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -8374,11 +8486,11 @@ { "symbol": "BWIN", "name": "The Baldwin Insurance Group Inc. Class A Common Stock", - "lastsale": "$49.74", - "netchange": "-1.76", - "pctchange": "-3.417%", - "volume": "814786", - "marketCap": "5851575006.00", + "lastsale": "$50.58", + "netchange": "0.84", + "pctchange": "1.689%", + "volume": "404915", + "marketCap": "5950395332.00", "country": "United States", "ipoyear": "2019", "industry": "Specialty Insurers", @@ -8388,11 +8500,11 @@ { "symbol": "BWMN", "name": "Bowman Consulting Group Ltd. Common Stock", - "lastsale": "$23.76", - "netchange": "0.22", - "pctchange": "0.935%", - "volume": "66995", - "marketCap": "432551869.00", + "lastsale": "$21.80", + "netchange": "-1.96", + "pctchange": "-8.249%", + "volume": "116435", + "marketCap": "396869981.00", "country": "United States", "ipoyear": "2021", "industry": "Professional Services", @@ -8402,11 +8514,11 @@ { "symbol": "BYFC", "name": "Broadway Financial Corporation Class A Common Stock", - "lastsale": "$6.11", - "netchange": "-0.24", - "pctchange": "-3.78%", - "volume": "5821", - "marketCap": "55796392.00", + "lastsale": "$6.06", + "netchange": "-0.05", + "pctchange": "-0.818%", + "volume": "7614", + "marketCap": "55339793.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -8416,11 +8528,11 @@ { "symbol": "BYND", "name": "Beyond Meat Inc. Common Stock", - "lastsale": "$6.24", - "netchange": "-0.17", - "pctchange": "-2.652%", - "volume": "1942379", - "marketCap": "405839535.00", + "lastsale": "$6.46", + "netchange": "0.22", + "pctchange": "3.526%", + "volume": "1574090", + "marketCap": "420147980.00", "country": "United States", "ipoyear": "2019", "industry": "Packaged Foods", @@ -8441,14 +8553,28 @@ "sector": "Finance", "url": "/market-activity/stocks/byno" }, + { + "symbol": "BYNOU", + "name": "byNordic Acquisition Corporation Units", + "lastsale": "$11.31", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11", + "marketCap": "0.00", + "country": "Sweden", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/bynou" + }, { "symbol": "BYRN", "name": "Byrna Technologies Inc. Common Stock", - "lastsale": "$17.59", - "netchange": "-1.36", - "pctchange": "-7.177%", - "volume": "741551", - "marketCap": "400645583.00", + "lastsale": "$17.17", + "netchange": "-0.42", + "pctchange": "-2.388%", + "volume": "820415", + "marketCap": "391079287.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8458,11 +8584,11 @@ { "symbol": "BYSI", "name": "BeyondSpring Inc. Ordinary Shares", - "lastsale": "$2.34", - "netchange": "-0.03", - "pctchange": "-1.266%", - "volume": "16912", - "marketCap": "91328241.00", + "lastsale": "$2.3623", + "netchange": "0.0223", + "pctchange": "0.953%", + "volume": "35431", + "marketCap": "92198592.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8472,11 +8598,11 @@ { "symbol": "BZ", "name": "KANZHUN LIMITED American Depository Shares", - "lastsale": "$18.99", - "netchange": "-0.20", - "pctchange": "-1.042%", - "volume": "7004956", - "marketCap": "8354199601.00", + "lastsale": "$17.27", + "netchange": "-1.72", + "pctchange": "-9.057%", + "volume": "4105045", + "marketCap": "7597526441.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -8486,11 +8612,11 @@ { "symbol": "BZFD", "name": "BuzzFeed Inc. Class A Common Stock", - "lastsale": "$2.70", - "netchange": "-0.02", - "pctchange": "-0.735%", - "volume": "98807", - "marketCap": "102045207.00", + "lastsale": "$2.69", + "netchange": "-0.01", + "pctchange": "-0.37%", + "volume": "208085", + "marketCap": "101667261.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -8500,11 +8626,11 @@ { "symbol": "BZFDW", "name": "BuzzFeed Inc. Warrant", - "lastsale": "$0.10", - "netchange": "-0.01", - "pctchange": "-9.091%", - "volume": "21266", - "marketCap": "3779452.00", + "lastsale": "$0.11", + "netchange": "0.01", + "pctchange": "10.00%", + "volume": "11419", + "marketCap": "4157397.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -8514,11 +8640,11 @@ { "symbol": "BZUN", "name": "Baozun Inc. American Depositary Shares", - "lastsale": "$4.11", - "netchange": "-0.11", - "pctchange": "-2.607%", - "volume": "1545656", - "marketCap": "248247588.00", + "lastsale": "$3.69", + "netchange": "-0.42", + "pctchange": "-10.219%", + "volume": "1126985", + "marketCap": "222879221.00", "country": "China", "ipoyear": "2015", "industry": "Catalog/Specialty Distribution", @@ -8528,11 +8654,11 @@ { "symbol": "CAAS", "name": "China Automotive Systems Inc. Common Stock", - "lastsale": "$4.65", - "netchange": "-0.05", - "pctchange": "-1.064%", - "volume": "99585", - "marketCap": "140363514.00", + "lastsale": "$4.33", + "netchange": "-0.32", + "pctchange": "-6.882%", + "volume": "127699", + "marketCap": "130704090.00", "country": "China", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -8542,11 +8668,11 @@ { "symbol": "CABA", "name": "Cabaletta Bio Inc. Common Stock", - "lastsale": "$4.01", - "netchange": "-0.25", - "pctchange": "-5.869%", - "volume": "630472", - "marketCap": "195883179.00", + "lastsale": "$4.34", + "netchange": "0.33", + "pctchange": "8.229%", + "volume": "1865786", + "marketCap": "212003241.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -8556,11 +8682,11 @@ { "symbol": "CAC", "name": "Camden National Corporation Common Stock", - "lastsale": "$39.51", - "netchange": "-0.01", - "pctchange": "-0.025%", - "volume": "39604", - "marketCap": "575839246.00", + "lastsale": "$39.66", + "netchange": "0.15", + "pctchange": "0.38%", + "volume": "52931", + "marketCap": "578025424.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8570,11 +8696,11 @@ { "symbol": "CACC", "name": "Credit Acceptance Corporation Common Stock", - "lastsale": "$443.18", - "netchange": "0.38", - "pctchange": "0.086%", - "volume": "41484", - "marketCap": "5367429650.00", + "lastsale": "$443.45", + "netchange": "0.27", + "pctchange": "0.061%", + "volume": "36348", + "marketCap": "5370699667.00", "country": "United States", "ipoyear": "1992", "industry": "Finance: Consumer Services", @@ -8584,11 +8710,11 @@ { "symbol": "CADL", "name": "Candel Therapeutics Inc. Common Stock", - "lastsale": "$6.43", - "netchange": "-0.22", - "pctchange": "-3.308%", - "volume": "189409", - "marketCap": "206305116.00", + "lastsale": "$6.15", + "netchange": "-0.28", + "pctchange": "-4.355%", + "volume": "293900", + "marketCap": "197321379.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -8598,11 +8724,11 @@ { "symbol": "CAKE", "name": "Cheesecake Factory Incorporated (The) Common Stock", - "lastsale": "$40.53", - "netchange": "-2.07", - "pctchange": "-4.859%", - "volume": "1099062", - "marketCap": "2061842646.00", + "lastsale": "$39.95", + "netchange": "-0.58", + "pctchange": "-1.431%", + "volume": "761860", + "marketCap": "2032336879.00", "country": "United States", "ipoyear": "1992", "industry": "Restaurants", @@ -8612,11 +8738,11 @@ { "symbol": "CALC", "name": "CalciMedica Inc. Common Stock", - "lastsale": "$3.96", - "netchange": "-0.3986", - "pctchange": "-9.145%", - "volume": "26602", - "marketCap": "42570618.00", + "lastsale": "$3.97", + "netchange": "0.01", + "pctchange": "0.253%", + "volume": "14540", + "marketCap": "42678119.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8626,11 +8752,11 @@ { "symbol": "CALM", "name": "Cal-Maine Foods Inc. Common Stock", - "lastsale": "$86.49", - "netchange": "1.92", - "pctchange": "2.27%", - "volume": "989713", - "marketCap": "4241173977.00", + "lastsale": "$87.40", + "netchange": "0.91", + "pctchange": "1.052%", + "volume": "1138911", + "marketCap": "4285797267.00", "country": "United States", "ipoyear": "1996", "industry": "Farming/Seeds/Milling", @@ -8640,11 +8766,11 @@ { "symbol": "CAMT", "name": "Camtek Ltd. Ordinary Shares", - "lastsale": "$81.93", - "netchange": "1.64", - "pctchange": "2.043%", - "volume": "439848", - "marketCap": "3678789890.00", + "lastsale": "$81.34", + "netchange": "-0.59", + "pctchange": "-0.72%", + "volume": "772491", + "marketCap": "3652297933.00", "country": "Israel", "ipoyear": "2000", "industry": "Electronic Components", @@ -8654,11 +8780,11 @@ { "symbol": "CAN", "name": "Canaan Inc. American Depositary Shares", - "lastsale": "$1.05", - "netchange": "0.02", - "pctchange": "1.942%", - "volume": "5514804", - "marketCap": "266985507.00", + "lastsale": "$1.02", + "netchange": "-0.03", + "pctchange": "-2.857%", + "volume": "3250292", + "marketCap": "259357349.00", "country": "China", "ipoyear": "2019", "industry": "Semiconductors", @@ -8668,10 +8794,10 @@ { "symbol": "CAPNU", "name": "Cayson Acquisition Corp Unit", - "lastsale": "$10.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "9", + "lastsale": "$10.0234", + "netchange": "0.0034", + "pctchange": "0.034%", + "volume": "500", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -8682,11 +8808,11 @@ { "symbol": "CAPR", "name": "Capricor Therapeutics Inc. Common Stock", - "lastsale": "$18.09", - "netchange": "-3.56", - "pctchange": "-16.443%", - "volume": "4778982", - "marketCap": "588629244.00", + "lastsale": "$19.33", + "netchange": "1.24", + "pctchange": "6.855%", + "volume": "4305751", + "marketCap": "628977517.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8696,10 +8822,10 @@ { "symbol": "CAPT", "name": "Captivision Inc. Ordinary Shares", - "lastsale": "$2.05", - "netchange": "-0.01", - "pctchange": "-0.485%", - "volume": "64349", + "lastsale": "$1.99", + "netchange": "-0.06", + "pctchange": "-2.927%", + "volume": "30614", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "", @@ -8724,11 +8850,11 @@ { "symbol": "CAR", "name": "Avis Budget Group Inc. Common Stock", - "lastsale": "$89.03", - "netchange": "0.68", - "pctchange": "0.77%", - "volume": "416876", - "marketCap": "3175176158.00", + "lastsale": "$87.76", + "netchange": "-1.27", + "pctchange": "-1.426%", + "volume": "304990", + "marketCap": "3129882732.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -8738,11 +8864,11 @@ { "symbol": "CARA", "name": "Cara Therapeutics Inc. Common Stock", - "lastsale": "$0.2662", - "netchange": "-0.0094", - "pctchange": "-3.411%", - "volume": "104497", - "marketCap": "14600175.00", + "lastsale": "$0.2561", + "netchange": "-0.0101", + "pctchange": "-3.794%", + "volume": "338406", + "marketCap": "14046224.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8752,11 +8878,11 @@ { "symbol": "CARE", "name": "Carter Bankshares Inc. Common Stock", - "lastsale": "$17.13", - "netchange": "0.06", - "pctchange": "0.351%", - "volume": "37151", - "marketCap": "395236208.00", + "lastsale": "$17.15", + "netchange": "0.02", + "pctchange": "0.117%", + "volume": "41354", + "marketCap": "395697663.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8766,11 +8892,11 @@ { "symbol": "CARG", "name": "CarGurus Inc. Class A Common Stock ", - "lastsale": "$29.20", - "netchange": "-0.09", - "pctchange": "-0.307%", - "volume": "375995", - "marketCap": "3018371296.00", + "lastsale": "$30.22", + "netchange": "1.02", + "pctchange": "3.493%", + "volume": "590109", + "marketCap": "3123807554.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -8780,11 +8906,11 @@ { "symbol": "CARM", "name": "Carisma Therapeutics Inc. Common Stock", - "lastsale": "$0.9428", - "netchange": "-0.0022", - "pctchange": "-0.233%", - "volume": "71972", - "marketCap": "39168602.00", + "lastsale": "$0.8752", + "netchange": "-0.0676", + "pctchange": "-7.17%", + "volume": "117354", + "marketCap": "36360162.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8794,11 +8920,11 @@ { "symbol": "CART", "name": "Maplebear Inc. Common Stock", - "lastsale": "$41.95", - "netchange": "1.54", - "pctchange": "3.811%", - "volume": "4530901", - "marketCap": "10940755529.00", + "lastsale": "$44.00", + "netchange": "2.05", + "pctchange": "4.887%", + "volume": "5530752", + "marketCap": "11475405084.00", "country": "United States", "ipoyear": "2023", "industry": "Business Services", @@ -8808,11 +8934,11 @@ { "symbol": "CARV", "name": "Carver Bancorp Inc. Common Stock", - "lastsale": "$1.85", - "netchange": "-0.0417", - "pctchange": "-2.204%", - "volume": "16035", - "marketCap": "9444816.00", + "lastsale": "$1.8638", + "netchange": "0.0138", + "pctchange": "0.746%", + "volume": "2367", + "marketCap": "9515269.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -8822,11 +8948,11 @@ { "symbol": "CASH", "name": "Pathward Financial Inc. Common Stock", - "lastsale": "$67.08", - "netchange": "0.35", - "pctchange": "0.525%", - "volume": "111446", - "marketCap": "1675459172.00", + "lastsale": "$68.14", + "netchange": "1.06", + "pctchange": "1.58%", + "volume": "174029", + "marketCap": "1701934824.00", "country": "United States", "ipoyear": "1993", "industry": "Major Banks", @@ -8836,11 +8962,11 @@ { "symbol": "CASI", "name": "CASI Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$5.75", - "netchange": "0.22", - "pctchange": "3.978%", - "volume": "18319", - "marketCap": "88897628.00", + "lastsale": "$5.70", + "netchange": "-0.05", + "pctchange": "-0.87%", + "volume": "13571", + "marketCap": "88124605.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -8850,11 +8976,11 @@ { "symbol": "CASS", "name": "Cass Information Systems Inc Common Stock", - "lastsale": "$40.30", - "netchange": "-0.19", - "pctchange": "-0.469%", - "volume": "21306", - "marketCap": "549133482.00", + "lastsale": "$40.29", + "netchange": "-0.01", + "pctchange": "-0.025%", + "volume": "20535", + "marketCap": "548997221.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -8864,11 +8990,11 @@ { "symbol": "CASY", "name": "Casey's General Stores Inc. Common Stock", - "lastsale": "$372.42", - "netchange": "1.83", - "pctchange": "0.494%", - "volume": "264070", - "marketCap": "13822734016.00", + "lastsale": "$380.74", + "netchange": "8.32", + "pctchange": "2.234%", + "volume": "190103", + "marketCap": "14131538987.00", "country": "United States", "ipoyear": "1983", "industry": "Retail-Auto Dealers and Gas Stations", @@ -8878,11 +9004,11 @@ { "symbol": "CATY", "name": "Cathay General Bancorp Common Stock", - "lastsale": "$42.31", - "netchange": "-0.21", - "pctchange": "-0.494%", - "volume": "156436", - "marketCap": "3053531020.00", + "lastsale": "$42.09", + "netchange": "-0.22", + "pctchange": "-0.52%", + "volume": "218652", + "marketCap": "3037653525.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8892,11 +9018,11 @@ { "symbol": "CBAN", "name": "Colony Bankcorp Inc. Common Stock", - "lastsale": "$15.00", - "netchange": "-0.01", - "pctchange": "-0.067%", - "volume": "15328", - "marketCap": "263848260.00", + "lastsale": "$14.95", + "netchange": "-0.05", + "pctchange": "-0.333%", + "volume": "21817", + "marketCap": "262968766.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8906,11 +9032,11 @@ { "symbol": "CBAT", "name": "CBAK Energy Technology Inc. Common Stock", - "lastsale": "$1.17", - "netchange": "-0.05", - "pctchange": "-4.098%", - "volume": "512672", - "marketCap": "105228852.00", + "lastsale": "$1.14", + "netchange": "-0.03", + "pctchange": "-2.564%", + "volume": "146517", + "marketCap": "102530677.00", "country": "China", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8920,11 +9046,11 @@ { "symbol": "CBFV", "name": "CB Financial Services Inc. Common Stock", - "lastsale": "$27.31", - "netchange": "-0.74", - "pctchange": "-2.638%", - "volume": "1771", - "marketCap": "140425589.00", + "lastsale": "$27.18", + "netchange": "-0.13", + "pctchange": "-0.476%", + "volume": "942", + "marketCap": "139757141.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8934,11 +9060,11 @@ { "symbol": "CBNK", "name": "Capital Bancorp Inc. Common Stock", - "lastsale": "$24.78", - "netchange": "-0.07", - "pctchange": "-0.282%", - "volume": "16562", - "marketCap": "344760299.00", + "lastsale": "$24.57", + "netchange": "-0.21", + "pctchange": "-0.847%", + "volume": "17223", + "marketCap": "341838602.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -8949,9 +9075,9 @@ "symbol": "CBRG", "name": "Chain Bridge I Class A Ordinary Shares", "lastsale": "$11.39", - "netchange": "-0.03", - "pctchange": "-0.263%", - "volume": "969", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "200", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -8962,11 +9088,11 @@ { "symbol": "CBRL", "name": "Cracker Barrel Old Country Store Inc Common Stock", - "lastsale": "$44.40", - "netchange": "-3.00", - "pctchange": "-6.329%", - "volume": "750919", - "marketCap": "985871453.00", + "lastsale": "$43.91", + "netchange": "-0.49", + "pctchange": "-1.104%", + "volume": "436702", + "marketCap": "974991340.00", "country": "United States", "ipoyear": "1981", "industry": "Restaurants", @@ -8976,11 +9102,11 @@ { "symbol": "CBSH", "name": "Commerce Bancshares Inc. Common Stock", - "lastsale": "$57.91", - "netchange": "-0.61", - "pctchange": "-1.042%", - "volume": "617224", - "marketCap": "7465631593.00", + "lastsale": "$57.75", + "netchange": "-0.16", + "pctchange": "-0.276%", + "volume": "648352", + "marketCap": "7445004740.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8990,11 +9116,11 @@ { "symbol": "CBUS", "name": "Cibus Inc. Class A Common Stock", - "lastsale": "$3.09", - "netchange": "0.04", - "pctchange": "1.311%", - "volume": "154454", - "marketCap": "80961229.00", + "lastsale": "$2.99", + "netchange": "-0.10", + "pctchange": "-3.236%", + "volume": "208888", + "marketCap": "78341125.00", "country": "United States", "ipoyear": "2017", "industry": "Agricultural Chemicals", @@ -9004,11 +9130,11 @@ { "symbol": "CCAP", "name": "Crescent Capital BDC Inc. Common stock", - "lastsale": "$18.18", - "netchange": "-0.12", - "pctchange": "-0.656%", - "volume": "116023", - "marketCap": "673778924.00", + "lastsale": "$18.27", + "netchange": "0.09", + "pctchange": "0.495%", + "volume": "100830", + "marketCap": "677114464.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -9018,11 +9144,11 @@ { "symbol": "CCB", "name": "Coastal Financial Corporation Common Stock", - "lastsale": "$53.17", - "netchange": "0.42", - "pctchange": "0.796%", - "volume": "48693", - "marketCap": "715473226.00", + "lastsale": "$53.705", + "netchange": "0.535", + "pctchange": "1.006%", + "volume": "36727", + "marketCap": "722672364.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -9032,11 +9158,11 @@ { "symbol": "CCBG", "name": "Capital City Bank Group Common Stock", - "lastsale": "$33.44", - "netchange": "-0.22", - "pctchange": "-0.654%", - "volume": "18096", - "marketCap": "566532722.00", + "lastsale": "$33.50", + "netchange": "0.06", + "pctchange": "0.179%", + "volume": "22232", + "marketCap": "567549228.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9046,11 +9172,11 @@ { "symbol": "CCCC", "name": "C4 Therapeutics Inc. Common Stock", - "lastsale": "$5.15", - "netchange": "-0.23", - "pctchange": "-4.275%", - "volume": "501530", - "marketCap": "357089428.00", + "lastsale": "$5.13", + "netchange": "-0.02", + "pctchange": "-0.388%", + "volume": "609280", + "marketCap": "355702673.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -9060,11 +9186,11 @@ { "symbol": "CCCS", "name": "CCC Intelligent Solutions Holdings Inc. Common Stock", - "lastsale": "$10.46", - "netchange": "-0.16", - "pctchange": "-1.507%", - "volume": "2672620", - "marketCap": "6520767902.00", + "lastsale": "$10.78", + "netchange": "0.32", + "pctchange": "3.059%", + "volume": "2486928", + "marketCap": "6720256021.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9074,10 +9200,10 @@ { "symbol": "CCD", "name": "Calamos Dynamic Convertible & Income Fund Common Stock", - "lastsale": "$25.36", - "netchange": "0.08", - "pctchange": "0.316%", - "volume": "164557", + "lastsale": "$25.84", + "netchange": "0.48", + "pctchange": "1.893%", + "volume": "76107", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -9088,11 +9214,11 @@ { "symbol": "CCEC", "name": "Capital Clean Energy Carriers Corp. Common Share", - "lastsale": "$18.17", - "netchange": "-1.03", - "pctchange": "-5.365%", - "volume": "13345", - "marketCap": "1006394745.00", + "lastsale": "$18.38", + "netchange": "0.21", + "pctchange": "1.156%", + "volume": "14905", + "marketCap": "1018026165.00", "country": "Greece", "ipoyear": "2007", "industry": "Marine Transportation", @@ -9102,11 +9228,11 @@ { "symbol": "CCEP", "name": "Coca-Cola Europacific Partners plc Ordinary Shares", - "lastsale": "$76.81", - "netchange": "-1.20", - "pctchange": "-1.538%", - "volume": "1374433", - "marketCap": "35378761043.00", + "lastsale": "$77.12", + "netchange": "0.31", + "pctchange": "0.404%", + "volume": "1603386", + "marketCap": "35521547346.00", "country": "United Kingdom", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -9116,11 +9242,11 @@ { "symbol": "CCG", "name": "Cheche Group Inc. Class A Ordinary Shares", - "lastsale": "$0.7494", - "netchange": "-0.0008", - "pctchange": "-0.107%", - "volume": "276125", - "marketCap": "56535267.00", + "lastsale": "$0.6851", + "netchange": "-0.0643", + "pctchange": "-8.58%", + "volume": "450476", + "marketCap": "51684430.00", "country": "China", "ipoyear": "", "industry": "Specialty Insurers", @@ -9144,10 +9270,10 @@ { "symbol": "CCIX", "name": "Churchill Capital Corp IX Ordinary Shares", - "lastsale": "$10.02", - "netchange": "-0.01", - "pctchange": "-0.10%", - "volume": "116", + "lastsale": "$10.03", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "96034", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -9158,10 +9284,10 @@ { "symbol": "CCIXW", "name": "Churchill Capital Corp IX Warrant", - "lastsale": "$0.32", - "netchange": "-0.08", - "pctchange": "-20.00%", - "volume": "3330", + "lastsale": "$0.3942", + "netchange": "0.0742", + "pctchange": "23.188%", + "volume": "159", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -9173,9 +9299,9 @@ "symbol": "CCLD", "name": "CareCloud Inc. Common Stock", "lastsale": "$2.48", - "netchange": "0.13", - "pctchange": "5.532%", - "volume": "81749", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "48014", "marketCap": "40209745.00", "country": "United States", "ipoyear": "2014", @@ -9186,11 +9312,11 @@ { "symbol": "CCLDO", "name": "CareCloud Inc. 8.75% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$12.87", - "netchange": "-0.03", - "pctchange": "-0.233%", - "volume": "3888", - "marketCap": "208669122.00", + "lastsale": "$12.4786", + "netchange": "-0.3914", + "pctchange": "-3.041%", + "volume": "4502", + "marketCap": "202323116.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9200,11 +9326,11 @@ { "symbol": "CCLDP", "name": "CareCloud Inc. 11% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$11.624", - "netchange": "-0.285", - "pctchange": "-2.393%", - "volume": "12172", - "marketCap": "188466968.00", + "lastsale": "$11.69", + "netchange": "0.066", + "pctchange": "0.568%", + "volume": "5558", + "marketCap": "189537066.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9214,11 +9340,11 @@ { "symbol": "CCNE", "name": "CNB Financial Corporation Common Stock", - "lastsale": "$23.18", - "netchange": "0.24", - "pctchange": "1.046%", - "volume": "35901", - "marketCap": "486728216.00", + "lastsale": "$23.17", + "netchange": "-0.01", + "pctchange": "-0.043%", + "volume": "35951", + "marketCap": "486518238.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9228,11 +9354,11 @@ { "symbol": "CCNEP", "name": "CNB Financial Corporation Depositary Shares each representing a 1/40th ownership interest in a share of 7.125% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$25.01", - "netchange": "-0.27", - "pctchange": "-1.068%", - "volume": "988", - "marketCap": "525154128.00", + "lastsale": "$24.85", + "netchange": "-0.16", + "pctchange": "-0.64%", + "volume": "1768", + "marketCap": "521794485.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9242,11 +9368,11 @@ { "symbol": "CCOI", "name": "Cogent Communications Holdings Inc.", - "lastsale": "$76.90", - "netchange": "0.81", - "pctchange": "1.065%", - "volume": "355041", - "marketCap": "3768419904.00", + "lastsale": "$79.42", + "netchange": "2.52", + "pctchange": "3.277%", + "volume": "352467", + "marketCap": "3891910387.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -9256,11 +9382,11 @@ { "symbol": "CCRN", "name": "Cross Country Healthcare Inc. Common Stock $0.0001 Par Value", - "lastsale": "$12.48", - "netchange": "0.24", - "pctchange": "1.961%", - "volume": "1480618", - "marketCap": "421931453.00", + "lastsale": "$12.39", + "netchange": "-0.09", + "pctchange": "-0.721%", + "volume": "751399", + "marketCap": "418888678.00", "country": "United States", "ipoyear": "2001", "industry": "Professional Services", @@ -9270,11 +9396,11 @@ { "symbol": "CCSI", "name": "Consensus Cloud Solutions Inc. Common Stock", - "lastsale": "$21.52", - "netchange": "-0.65", - "pctchange": "-2.932%", - "volume": "74748", - "marketCap": "415275895.00", + "lastsale": "$21.46", + "netchange": "-0.06", + "pctchange": "-0.279%", + "volume": "70406", + "marketCap": "414118062.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9284,11 +9410,11 @@ { "symbol": "CCTG", "name": "CCSC Technology International Holdings Limited Class A Ordinary Shares", - "lastsale": "$1.79", - "netchange": "0.31", - "pctchange": "20.946%", - "volume": "318695", - "marketCap": "20730438.00", + "lastsale": "$1.53", + "netchange": "-0.26", + "pctchange": "-14.525%", + "volume": "195358", + "marketCap": "17719313.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Building Products", @@ -9301,7 +9427,7 @@ "lastsale": "$11.50", "netchange": "0.00", "pctchange": "0.00%", - "volume": "229", + "volume": "22", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -9310,46 +9436,46 @@ "url": "/market-activity/stocks/ccts" }, { - "symbol": "CCTSW", - "name": "Cactus Acquisition Corp. 1 Limited Warrant", - "lastsale": "$0.0201", - "netchange": "-0.0001", - "pctchange": "-0.495%", - "volume": "1500", + "symbol": "CCTSU", + "name": "Cactus Acquisition Corp. 1 Limited Unit", + "lastsale": "$11.49", + "netchange": "0.3624", + "pctchange": "3.257%", + "volume": "200", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/cctsw" + "url": "/market-activity/stocks/cctsu" }, { - "symbol": "CDAQ", - "name": "Compass Digital Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$10.87", - "netchange": "0.02", - "pctchange": "0.184%", - "volume": "150005", + "symbol": "CCTSW", + "name": "Cactus Acquisition Corp. 1 Limited Warrant", + "lastsale": "$0.0201", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2007", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/cdaq" + "url": "/market-activity/stocks/cctsw" }, { - "symbol": "CDAQU", - "name": "Compass Digital Acquisition Corp. Unit", - "lastsale": "$10.81", + "symbol": "CDAQ", + "name": "Compass Digital Acquisition Corp. Class A Ordinary Shares", + "lastsale": "$10.87", "netchange": "0.00", "pctchange": "0.00%", - "volume": "200", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/cdaqu" + "url": "/market-activity/stocks/cdaq" }, { "symbol": "CDAQW", @@ -9357,7 +9483,7 @@ "lastsale": "$0.061", "netchange": "0.00", "pctchange": "0.00%", - "volume": "100", + "volume": "178", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -9368,11 +9494,11 @@ { "symbol": "CDIO", "name": "Cardio Diagnostics Holdings Inc. Common stock", - "lastsale": "$0.22", - "netchange": "-0.0057", - "pctchange": "-2.525%", - "volume": "778298", - "marketCap": "5267338.00", + "lastsale": "$0.2124", + "netchange": "-0.0076", + "pctchange": "-3.455%", + "volume": "583154", + "marketCap": "5085376.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -9382,11 +9508,11 @@ { "symbol": "CDIOW", "name": "Cardio Diagnostics Holdings Inc. Warrant", - "lastsale": "$0.0339", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20", - "marketCap": "811649.00", + "lastsale": "$0.0357", + "netchange": "0.0018", + "pctchange": "5.31%", + "volume": "13141", + "marketCap": "854745.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -9396,11 +9522,11 @@ { "symbol": "CDLX", "name": "Cardlytics Inc. Common Stock", - "lastsale": "$3.15", - "netchange": "-0.14", - "pctchange": "-4.255%", - "volume": "401024", - "marketCap": "156996328.00", + "lastsale": "$3.16", + "netchange": "0.01", + "pctchange": "0.317%", + "volume": "567665", + "marketCap": "157494729.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -9410,11 +9536,11 @@ { "symbol": "CDMO", "name": "Avid Bioservices Inc. Common Stock", - "lastsale": "$10.48", - "netchange": "-0.15", - "pctchange": "-1.411%", - "volume": "334233", - "marketCap": "668572732.00", + "lastsale": "$10.35", + "netchange": "-0.13", + "pctchange": "-1.24%", + "volume": "215130", + "marketCap": "660279368.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9424,11 +9550,11 @@ { "symbol": "CDNA", "name": "CareDx Inc. Common Stock", - "lastsale": "$32.20", - "netchange": "1.29", - "pctchange": "4.173%", - "volume": "1007756", - "marketCap": "1698228258.00", + "lastsale": "$32.16", + "netchange": "-0.04", + "pctchange": "-0.124%", + "volume": "900388", + "marketCap": "1696118657.00", "country": "United States", "ipoyear": "2014", "industry": "Medical Specialities", @@ -9438,11 +9564,11 @@ { "symbol": "CDNS", "name": "Cadence Design Systems Inc. Common Stock", - "lastsale": "$262.86", - "netchange": "-5.79", - "pctchange": "-2.155%", - "volume": "1248819", - "marketCap": "71976325200.00", + "lastsale": "$270.15", + "netchange": "7.29", + "pctchange": "2.773%", + "volume": "1685093", + "marketCap": "73972473000.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -9452,11 +9578,11 @@ { "symbol": "CDRO", "name": "Codere Online Luxembourg S.A. Ordinary Shares", - "lastsale": "$8.42", - "netchange": "0.30", - "pctchange": "3.695%", - "volume": "151322", - "marketCap": "381426000.00", + "lastsale": "$8.68", + "netchange": "0.26", + "pctchange": "3.088%", + "volume": "271379", + "marketCap": "393204000.00", "country": "Luxembourg", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -9466,11 +9592,11 @@ { "symbol": "CDROW", "name": "Codere Online Luxembourg S.A. Warrants", - "lastsale": "$1.0325", - "netchange": "0.0075", - "pctchange": "0.732%", - "volume": "11533", - "marketCap": "46588420.00", + "lastsale": "$1.1827", + "netchange": "0.1502", + "pctchange": "14.547%", + "volume": "46173", + "marketCap": "53365737.00", "country": "Luxembourg", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -9480,11 +9606,11 @@ { "symbol": "CDT", "name": "Conduit Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.10", - "netchange": "0.001", - "pctchange": "1.01%", - "volume": "5614935", - "marketCap": "9600470.00", + "lastsale": "$0.1065", + "netchange": "0.0065", + "pctchange": "6.50%", + "volume": "9037642", + "marketCap": "10224500.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9494,25 +9620,39 @@ { "symbol": "CDTG", "name": "CDT Environmental Technology Investment Holdings Limited ordinary shares", - "lastsale": "$3.56", - "netchange": "-0.07", - "pctchange": "-1.928%", - "volume": "33925", - "marketCap": "38092000.00", + "lastsale": "$3.33", + "netchange": "-0.23", + "pctchange": "-6.461%", + "volume": "44577", + "marketCap": "35631000.00", "country": "China", "ipoyear": "2024", "industry": "Miscellaneous", "sector": "Industrials", "url": "/market-activity/stocks/cdtg" }, + { + "symbol": "CDTTW", + "name": "Conduit Pharmaceuticals Inc. Warrant", + "lastsale": "$0.011", + "netchange": "-0.0008", + "pctchange": "-6.78%", + "volume": "3063", + "marketCap": "1056052.00", + "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": "$11.13", - "netchange": "0.23", - "pctchange": "2.11%", - "volume": "9994", - "marketCap": "78335622.00", + "lastsale": "$10.71", + "netchange": "-0.42", + "pctchange": "-3.774%", + "volume": "17224", + "marketCap": "75379561.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -9522,11 +9662,11 @@ { "symbol": "CDW", "name": "CDW Corporation Common Stock", - "lastsale": "$220.49", - "netchange": "-1.20", - "pctchange": "-0.541%", - "volume": "416739", - "marketCap": "29452074342.00", + "lastsale": "$223.61", + "netchange": "3.12", + "pctchange": "1.415%", + "volume": "668781", + "marketCap": "29868830077.00", "country": "United States", "ipoyear": "2013", "industry": "Catalog/Specialty Distribution", @@ -9536,11 +9676,11 @@ { "symbol": "CDXC", "name": "ChromaDex Corporation Common Stock", - "lastsale": "$3.32", - "netchange": "-0.06", - "pctchange": "-1.775%", - "volume": "301830", - "marketCap": "252098015.00", + "lastsale": "$3.27", + "netchange": "-0.05", + "pctchange": "-1.506%", + "volume": "244831", + "marketCap": "248301358.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -9550,11 +9690,11 @@ { "symbol": "CDXS", "name": "Codexis Inc. Common Stock", - "lastsale": "$3.12", - "netchange": "-0.04", - "pctchange": "-1.266%", - "volume": "477515", - "marketCap": "221293416.00", + "lastsale": "$3.07", + "netchange": "-0.05", + "pctchange": "-1.603%", + "volume": "243474", + "marketCap": "217747047.00", "country": "United States", "ipoyear": "2010", "industry": "Major Chemicals", @@ -9564,11 +9704,11 @@ { "symbol": "CDZI", "name": "CADIZ Inc. Common Stock", - "lastsale": "$3.02", - "netchange": "0.02", - "pctchange": "0.667%", - "volume": "144281", - "marketCap": "205046406.00", + "lastsale": "$3.07", + "netchange": "0.05", + "pctchange": "1.656%", + "volume": "83841", + "marketCap": "208441214.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -9578,11 +9718,11 @@ { "symbol": "CDZIP", "name": "Cadiz Inc. Depositary Shares", - "lastsale": "$15.00", - "netchange": "-0.09", - "pctchange": "-0.596%", - "volume": "8534", - "marketCap": "1018442415.00", + "lastsale": "$14.95", + "netchange": "-0.05", + "pctchange": "-0.333%", + "volume": "3526", + "marketCap": "1015047607.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -9592,39 +9732,25 @@ { "symbol": "CEAD", "name": "CEA Industries Inc. Common Stock", - "lastsale": "$6.90", - "netchange": "-0.079", - "pctchange": "-1.132%", - "volume": "22275", - "marketCap": "5461902.00", + "lastsale": "$6.80", + "netchange": "-0.10", + "pctchange": "-1.449%", + "volume": "13513", + "marketCap": "5382744.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", "sector": "Industrials", "url": "/market-activity/stocks/cead" }, - { - "symbol": "CEADW", - "name": "CEA Industries Inc. Warrant", - "lastsale": "$0.0076", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "40", - "marketCap": "6016.00", - "country": "United States", - "ipoyear": "", - "industry": "Industrial Machinery/Components", - "sector": "Industrials", - "url": "/market-activity/stocks/ceadw" - }, { "symbol": "CECO", "name": "CECO Environmental Corp. Common Stock", - "lastsale": "$27.38", - "netchange": "-0.29", - "pctchange": "-1.048%", - "volume": "96755", - "marketCap": "957219092.00", + "lastsale": "$27.36", + "netchange": "-0.02", + "pctchange": "-0.073%", + "volume": "123494", + "marketCap": "956519882.00", "country": "United States", "ipoyear": "1998", "industry": "Pollution Control Equipment", @@ -9634,11 +9760,11 @@ { "symbol": "CEG", "name": "Constellation Energy Corporation Common Stock ", - "lastsale": "$278.56", - "netchange": "-6.96", - "pctchange": "-2.438%", - "volume": "3475047", - "marketCap": "87102670125.00", + "lastsale": "$279.39", + "netchange": "0.83", + "pctchange": "0.298%", + "volume": "2597909", + "marketCap": "87362202061.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -9648,11 +9774,11 @@ { "symbol": "CELC", "name": "Celcuity Inc. Common Stock", - "lastsale": "$15.27", - "netchange": "0.23", - "pctchange": "1.529%", - "volume": "109509", - "marketCap": "565428753.00", + "lastsale": "$15.26", + "netchange": "-0.01", + "pctchange": "-0.065%", + "volume": "151654", + "marketCap": "565058466.00", "country": "United States", "ipoyear": "2017", "industry": "Medical Specialities", @@ -9662,11 +9788,11 @@ { "symbol": "CELH", "name": "Celsius Holdings Inc. Common Stock", - "lastsale": "$28.82", - "netchange": "-1.43", - "pctchange": "-4.727%", - "volume": "8702764", - "marketCap": "6717009500.00", + "lastsale": "$28.74", + "netchange": "-0.08", + "pctchange": "-0.278%", + "volume": "8842786", + "marketCap": "6698364089.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -9676,11 +9802,11 @@ { "symbol": "CELU", "name": "Celularity Inc. Class A Common Stock", - "lastsale": "$2.50", - "netchange": "-0.1541", - "pctchange": "-5.806%", - "volume": "32211", - "marketCap": "54961535.00", + "lastsale": "$2.37", + "netchange": "-0.13", + "pctchange": "-5.20%", + "volume": "21298", + "marketCap": "52103535.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9704,11 +9830,11 @@ { "symbol": "CELZ", "name": "Creative Medical Technology Holdings Inc. Common Stock", - "lastsale": "$2.92", - "netchange": "-0.08", - "pctchange": "-2.667%", - "volume": "25257", - "marketCap": "3907328.00", + "lastsale": "$3.1299", + "netchange": "0.2099", + "pctchange": "7.188%", + "volume": "23575", + "marketCap": "4188201.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -9719,9 +9845,9 @@ "symbol": "CENN", "name": "Cenntro Inc. Common Stock", "lastsale": "$1.19", - "netchange": "0.0092", - "pctchange": "0.779%", - "volume": "41319", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "44796", "marketCap": "36686266.00", "country": "New Zealand", "ipoyear": "", @@ -9732,11 +9858,11 @@ { "symbol": "CENT", "name": "Central Garden & Pet Company Common Stock", - "lastsale": "$32.52", - "netchange": "-1.17", - "pctchange": "-3.473%", - "volume": "73901", - "marketCap": "2192619602.00", + "lastsale": "$33.44", + "netchange": "0.92", + "pctchange": "2.829%", + "volume": "162727", + "marketCap": "2254649431.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Specialties", @@ -9746,11 +9872,11 @@ { "symbol": "CENTA", "name": "Central Garden & Pet Company Class A Common Stock Nonvoting", - "lastsale": "$28.13", - "netchange": "-0.93", - "pctchange": "-3.20%", - "volume": "272937", - "marketCap": "1896629441.00", + "lastsale": "$28.68", + "netchange": "0.55", + "pctchange": "1.955%", + "volume": "458225", + "marketCap": "1933712490.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -9760,11 +9886,11 @@ { "symbol": "CENX", "name": "Century Aluminum Company Common Stock", - "lastsale": "$15.89", - "netchange": "-0.08", - "pctchange": "-0.501%", - "volume": "749559", - "marketCap": "1474364010.00", + "lastsale": "$15.24", + "netchange": "-0.65", + "pctchange": "-4.091%", + "volume": "1278994", + "marketCap": "1414053336.00", "country": "United States", "ipoyear": "1996", "industry": "Aluminum", @@ -9777,7 +9903,7 @@ "lastsale": "$10.05", "netchange": "0.00", "pctchange": "0.00%", - "volume": "3190", + "volume": "3590", "marketCap": "288800559.00", "country": "United States", "ipoyear": "2024", @@ -9788,11 +9914,11 @@ { "symbol": "CERO", "name": "CERo Therapeutics Holdings Inc. Common Stock", - "lastsale": "$0.0935", - "netchange": "0.0003", - "pctchange": "0.322%", - "volume": "3672223", - "marketCap": "4744148.00", + "lastsale": "$0.098", + "netchange": "0.0045", + "pctchange": "4.813%", + "volume": "10571084", + "marketCap": "4972476.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -9802,11 +9928,11 @@ { "symbol": "CEROW", "name": "CERo Therapeutics Holdings Inc. Warrants", - "lastsale": "$0.0058", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "294289.00", + "lastsale": "$0.0087", + "netchange": "0.0029", + "pctchange": "50.00%", + "volume": "6451", + "marketCap": "441434.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -9817,9 +9943,9 @@ "symbol": "CERS", "name": "Cerus Corporation Common Stock", "lastsale": "$1.72", - "netchange": "0.02", - "pctchange": "1.176%", - "volume": "2902914", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1124790", "marketCap": "318711198.00", "country": "United States", "ipoyear": "1997", @@ -9830,11 +9956,11 @@ { "symbol": "CERT", "name": "Certara Inc. Common Stock", - "lastsale": "$11.10", - "netchange": "0.01", - "pctchange": "0.09%", - "volume": "1150906", - "marketCap": "1785865169.00", + "lastsale": "$11.24", + "netchange": "0.14", + "pctchange": "1.261%", + "volume": "934799", + "marketCap": "1808389595.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -9844,11 +9970,11 @@ { "symbol": "CETX", "name": "Cemtrex Inc. Common Stock", - "lastsale": "$1.37", - "netchange": "-0.64", - "pctchange": "-31.841%", - "volume": "8483365", - "marketCap": "398155.00", + "lastsale": "$0.9006", + "netchange": "-0.4694", + "pctchange": "-34.263%", + "volume": "14140509", + "marketCap": "261736.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -9858,11 +9984,11 @@ { "symbol": "CETY", "name": "Clean Energy Technologies Inc. Common Stock", - "lastsale": "$0.889", - "netchange": "0.0103", - "pctchange": "1.172%", - "volume": "106560", - "marketCap": "39628403.00", + "lastsale": "$0.835", + "netchange": "-0.054", + "pctchange": "-6.074%", + "volume": "41490", + "marketCap": "37221278.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -9872,11 +9998,11 @@ { "symbol": "CEVA", "name": "CEVA Inc. Common Stock", - "lastsale": "$24.53", - "netchange": "-0.46", - "pctchange": "-1.841%", - "volume": "136696", - "marketCap": "581016133.00", + "lastsale": "$24.45", + "netchange": "-0.08", + "pctchange": "-0.326%", + "volume": "118610", + "marketCap": "579121257.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -9886,11 +10012,11 @@ { "symbol": "CFB", "name": "CrossFirst Bankshares Inc. Common Stock", - "lastsale": "$15.86", - "netchange": "-0.22", - "pctchange": "-1.368%", - "volume": "200949", - "marketCap": "781685270.00", + "lastsale": "$15.85", + "netchange": "-0.01", + "pctchange": "-0.063%", + "volume": "141965", + "marketCap": "781192404.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -9900,11 +10026,11 @@ { "symbol": "CFBK", "name": "CF Bankshares Inc. Common Stock", - "lastsale": "$21.80", - "netchange": "-0.24", - "pctchange": "-1.089%", - "volume": "3496", - "marketCap": "139260798.00", + "lastsale": "$21.90", + "netchange": "0.10", + "pctchange": "0.459%", + "volume": "3442", + "marketCap": "139899609.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9914,11 +10040,11 @@ { "symbol": "CFFI", "name": "C&F Financial Corporation Common Stock", - "lastsale": "$58.49", - "netchange": "-0.16", - "pctchange": "-0.273%", - "volume": "785", - "marketCap": "191081098.00", + "lastsale": "$57.85", + "netchange": "-0.64", + "pctchange": "-1.094%", + "volume": "4152", + "marketCap": "188990281.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9928,11 +10054,11 @@ { "symbol": "CFFN", "name": "Capitol Federal Financial Inc. Common Stock", - "lastsale": "$5.54", - "netchange": "-0.07", - "pctchange": "-1.248%", - "volume": "418854", - "marketCap": "735361678.00", + "lastsale": "$5.59", + "netchange": "0.05", + "pctchange": "0.903%", + "volume": "512565", + "marketCap": "741998516.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -9942,10 +10068,10 @@ { "symbol": "CFFS", "name": "CF Acquisition Corp. VII Class A Common Stock", - "lastsale": "$11.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$11.14", + "netchange": "0.03", + "pctchange": "0.27%", + "volume": "455", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -9970,11 +10096,11 @@ { "symbol": "CFLT", "name": "Confluent Inc. Class A Common Stock", - "lastsale": "$19.97", - "netchange": "-0.60", - "pctchange": "-2.917%", - "volume": "2877702", - "marketCap": "6444788275.00", + "lastsale": "$19.89", + "netchange": "-0.08", + "pctchange": "-0.401%", + "volume": "3057474", + "marketCap": "6418970395.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9984,11 +10110,11 @@ { "symbol": "CFSB", "name": "CFSB Bancorp Inc. Common Stock", - "lastsale": "$6.79", - "netchange": "0.088", - "pctchange": "1.313%", - "volume": "905", - "marketCap": "44957622.00", + "lastsale": "$6.80", + "netchange": "0.01", + "pctchange": "0.147%", + "volume": "636", + "marketCap": "45023834.00", "country": "United States", "ipoyear": "2022", "industry": "Savings Institutions", @@ -9998,11 +10124,11 @@ { "symbol": "CG", "name": "The Carlyle Group Inc. Common Stock", - "lastsale": "$46.76", - "netchange": "-0.12", - "pctchange": "-0.256%", - "volume": "2970049", - "marketCap": "16664104165.00", + "lastsale": "$46.67", + "netchange": "-0.09", + "pctchange": "-0.192%", + "volume": "2230556", + "marketCap": "16632030397.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -10012,11 +10138,11 @@ { "symbol": "CGABL", "name": "The Carlyle Group Inc. 4.625% Subordinated Notes due 2061", - "lastsale": "$19.79", - "netchange": "-0.23", - "pctchange": "-1.149%", - "volume": "3790", - "marketCap": "7052665129.00", + "lastsale": "$19.965", + "netchange": "0.175", + "pctchange": "0.884%", + "volume": "8191", + "marketCap": "7115030788.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -10026,11 +10152,11 @@ { "symbol": "CGBD", "name": "Carlyle Secured Lending Inc. Common Stock", - "lastsale": "$17.23", - "netchange": "-0.07", - "pctchange": "-0.405%", - "volume": "123642", - "marketCap": "876118931.00", + "lastsale": "$17.26", + "netchange": "0.03", + "pctchange": "0.174%", + "volume": "76790", + "marketCap": "877644385.00", "country": "United States", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -10040,11 +10166,11 @@ { "symbol": "CGBDL", "name": "Carlyle Secured Lending Inc. 8.20% Notes due 2028", - "lastsale": "$25.7301", - "netchange": "-0.0599", - "pctchange": "-0.232%", - "volume": "6296", - "marketCap": "1308335909.00", + "lastsale": "$25.7201", + "netchange": "-0.01", + "pctchange": "-0.039%", + "volume": "6120", + "marketCap": "1307827425.00", "country": "United States", "ipoyear": "", "industry": "", @@ -10054,11 +10180,11 @@ { "symbol": "CGBS", "name": "Crown LNG Holdings Limited Ordinary Shares", - "lastsale": "$0.2843", - "netchange": "-0.0047", - "pctchange": "-1.626%", - "volume": "280950", - "marketCap": "19610839.00", + "lastsale": "$0.2616", + "netchange": "-0.0227", + "pctchange": "-7.985%", + "volume": "455885", + "marketCap": "18045007.00", "country": "Jersey", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -10068,11 +10194,11 @@ { "symbol": "CGBSW", "name": "Crown LNG Holdings Limited Warrants", - "lastsale": "$0.0201", - "netchange": "-0.0062", - "pctchange": "-23.574%", - "volume": "32971", - "marketCap": "1386486.00", + "lastsale": "$0.0202", + "netchange": "0.0001", + "pctchange": "0.498%", + "volume": "6965", + "marketCap": "1393384.00", "country": "Jersey", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -10082,11 +10208,11 @@ { "symbol": "CGC", "name": "Canopy Growth Corporation Common Shares", - "lastsale": "$4.20", - "netchange": "-0.22", - "pctchange": "-4.977%", - "volume": "4451160", - "marketCap": "430328174.00", + "lastsale": "$4.09", + "netchange": "-0.11", + "pctchange": "-2.619%", + "volume": "2907523", + "marketCap": "419057674.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -10096,11 +10222,11 @@ { "symbol": "CGEM", "name": "Cullinan Therapeutics Inc. Common Stock", - "lastsale": "$16.04", - "netchange": "-0.30", - "pctchange": "-1.836%", - "volume": "230768", - "marketCap": "929945322.00", + "lastsale": "$16.11", + "netchange": "0.07", + "pctchange": "0.436%", + "volume": "255548", + "marketCap": "934003687.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10110,11 +10236,11 @@ { "symbol": "CGEN", "name": "Compugen Ltd. Ordinary Shares", - "lastsale": "$1.77", - "netchange": "-0.06", - "pctchange": "-3.279%", - "volume": "164531", - "marketCap": "153317400.00", + "lastsale": "$1.73", + "netchange": "-0.04", + "pctchange": "-2.26%", + "volume": "135268", + "marketCap": "149852600.00", "country": "Israel", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10124,11 +10250,11 @@ { "symbol": "CGNT", "name": "Cognyte Software Ltd. Ordinary Shares", - "lastsale": "$6.58", - "netchange": "-0.09", - "pctchange": "-1.349%", - "volume": "223215", - "marketCap": "467157200.00", + "lastsale": "$6.61", + "netchange": "0.03", + "pctchange": "0.456%", + "volume": "200660", + "marketCap": "469287096.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10138,11 +10264,11 @@ { "symbol": "CGNX", "name": "Cognex Corporation Common Stock", - "lastsale": "$39.46", - "netchange": "-0.06", - "pctchange": "-0.152%", - "volume": "910293", - "marketCap": "6767422949.00", + "lastsale": "$39.69", + "netchange": "0.23", + "pctchange": "0.583%", + "volume": "651377", + "marketCap": "6806868141.00", "country": "United States", "ipoyear": "1989", "industry": "Industrial Machinery/Components", @@ -10152,10 +10278,10 @@ { "symbol": "CGO", "name": "Calamos Global Total Return Fund Common Stock", - "lastsale": "$12.34", - "netchange": "0.25", - "pctchange": "2.068%", - "volume": "36446", + "lastsale": "$12.17", + "netchange": "-0.17", + "pctchange": "-1.378%", + "volume": "34808", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -10166,10 +10292,10 @@ { "symbol": "CGON", "name": "CG Oncology Inc. Common stock", - "lastsale": "$35.48", - "netchange": "-1.15", - "pctchange": "-3.14%", - "volume": "329118", + "lastsale": "$34.82", + "netchange": "-0.66", + "pctchange": "-1.86%", + "volume": "464915", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -10180,11 +10306,11 @@ { "symbol": "CGTX", "name": "Cognition Therapeutics Inc. Common Stock", - "lastsale": "$0.41", - "netchange": "-0.025", - "pctchange": "-5.747%", - "volume": "377493", - "marketCap": "16454514.00", + "lastsale": "$0.40", + "netchange": "-0.01", + "pctchange": "-2.439%", + "volume": "332358", + "marketCap": "16053184.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10194,11 +10320,11 @@ { "symbol": "CHCI", "name": "Comstock Holding Companies Inc. Class A Common Stock", - "lastsale": "$12.29", - "netchange": "0.59", - "pctchange": "5.043%", - "volume": "169587", - "marketCap": "121201891.00", + "lastsale": "$10.87", + "netchange": "-1.42", + "pctchange": "-11.554%", + "volume": "115103", + "marketCap": "107198092.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate", @@ -10208,11 +10334,11 @@ { "symbol": "CHCO", "name": "City Holding Company Common Stock", - "lastsale": "$114.33", - "netchange": "-0.33", - "pctchange": "-0.288%", - "volume": "35045", - "marketCap": "1680836786.00", + "lastsale": "$114.13", + "netchange": "-0.20", + "pctchange": "-0.175%", + "volume": "40596", + "marketCap": "1677896461.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10222,11 +10348,11 @@ { "symbol": "CHDN", "name": "Churchill Downs Incorporated Common Stock", - "lastsale": "$136.57", - "netchange": "-0.96", - "pctchange": "-0.698%", - "volume": "353610", - "marketCap": "10026502467.00", + "lastsale": "$139.03", + "netchange": "2.46", + "pctchange": "1.801%", + "volume": "535445", + "marketCap": "10207107256.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -10236,11 +10362,11 @@ { "symbol": "CHEF", "name": "The Chefs' Warehouse Inc. Common Stock", - "lastsale": "$38.57", - "netchange": "-1.63", - "pctchange": "-4.055%", - "volume": "478614", - "marketCap": "1536107064.00", + "lastsale": "$39.62", + "netchange": "1.05", + "pctchange": "2.722%", + "volume": "464926", + "marketCap": "1577924860.00", "country": "United States", "ipoyear": "2011", "industry": "Food Distributors", @@ -10250,11 +10376,11 @@ { "symbol": "CHEK", "name": "Check-Cap Ltd. Ordinary Share", - "lastsale": "$1.49", - "netchange": "0.06", - "pctchange": "4.196%", - "volume": "20194", - "marketCap": "8717647.00", + "lastsale": "$1.45", + "netchange": "-0.04", + "pctchange": "-2.685%", + "volume": "10052", + "marketCap": "8483617.00", "country": "Israel", "ipoyear": "2015", "industry": "Medical Electronics", @@ -10264,10 +10390,10 @@ { "symbol": "CHI", "name": "Calamos Convertible Opportunities and Income Fund Common Stock", - "lastsale": "$11.63", - "netchange": "0.02", - "pctchange": "0.172%", - "volume": "221508", + "lastsale": "$11.85", + "netchange": "0.22", + "pctchange": "1.892%", + "volume": "155986", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -10278,11 +10404,11 @@ { "symbol": "CHKP", "name": "Check Point Software Technologies Ltd. Ordinary Shares", - "lastsale": "$191.50", - "netchange": "-2.43", - "pctchange": "-1.253%", - "volume": "533500", - "marketCap": "21621580771.00", + "lastsale": "$197.54", + "netchange": "6.04", + "pctchange": "3.154%", + "volume": "642032", + "marketCap": "22303535590.00", "country": "Israel", "ipoyear": "1996", "industry": "Computer Software: Prepackaged Software", @@ -10292,11 +10418,11 @@ { "symbol": "CHMG", "name": "Chemung Financial Corp Common Stock", - "lastsale": "$46.73", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8827", - "marketCap": "222249002.00", + "lastsale": "$46.75", + "netchange": "0.02", + "pctchange": "0.043%", + "volume": "14378", + "marketCap": "222344122.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10306,11 +10432,11 @@ { "symbol": "CHNR", "name": "China Natural Resources Inc. Common Stock", - "lastsale": "$1.05", - "netchange": "0.33", - "pctchange": "45.833%", - "volume": "593049", - "marketCap": "10359055.00", + "lastsale": "$0.87", + "netchange": "-0.18", + "pctchange": "-17.143%", + "volume": "330351", + "marketCap": "8583217.00", "country": "Hong Kong", "ipoyear": "", "industry": "Precious Metals", @@ -10320,11 +10446,11 @@ { "symbol": "CHR", "name": "Cheer Holding Inc. Class A Ordinary Share", - "lastsale": "$3.25", - "netchange": "0.11", - "pctchange": "3.503%", - "volume": "26106", - "marketCap": "32727539.00", + "lastsale": "$3.02", + "netchange": "-0.23", + "pctchange": "-7.077%", + "volume": "33691", + "marketCap": "30411436.00", "country": "China", "ipoyear": "2018", "industry": "EDP Services", @@ -10334,11 +10460,11 @@ { "symbol": "CHRD", "name": "Chord Energy Corporation Common Stock", - "lastsale": "$137.78", - "netchange": "1.33", - "pctchange": "0.975%", - "volume": "913823", - "marketCap": "8525767844.00", + "lastsale": "$133.35", + "netchange": "-4.43", + "pctchange": "-3.215%", + "volume": "693447", + "marketCap": "8251641326.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -10348,11 +10474,11 @@ { "symbol": "CHRS", "name": "Coherus BioSciences Inc. Common Stock", - "lastsale": "$1.07", - "netchange": "0.03", - "pctchange": "2.885%", - "volume": "2196461", - "marketCap": "123273184.00", + "lastsale": "$1.04", + "netchange": "-0.03", + "pctchange": "-2.804%", + "volume": "2129873", + "marketCap": "119816926.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10362,11 +10488,11 @@ { "symbol": "CHRW", "name": "C.H. Robinson Worldwide Inc. Common Stock", - "lastsale": "$106.72", - "netchange": "-0.01", - "pctchange": "-0.009%", - "volume": "632300", - "marketCap": "12516466839.00", + "lastsale": "$107.93", + "netchange": "1.21", + "pctchange": "1.134%", + "volume": "1105546", + "marketCap": "12658379554.00", "country": "United States", "ipoyear": "1997", "industry": "Oil Refining/Marketing", @@ -10376,11 +10502,11 @@ { "symbol": "CHSCL", "name": "CHS Inc Class B Cumulative Redeemable Preferred Stock Series 4", - "lastsale": "$26.05", - "netchange": "-0.01", - "pctchange": "-0.038%", - "volume": "21262", - "marketCap": "319685678.00", + "lastsale": "$26.10", + "netchange": "0.05", + "pctchange": "0.192%", + "volume": "9286", + "marketCap": "320299278.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10390,11 +10516,11 @@ { "symbol": "CHSCM", "name": "CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock Series 3", - "lastsale": "$25.41", - "netchange": "-0.2001", - "pctchange": "-0.781%", - "volume": "21048", - "marketCap": "311831596.00", + "lastsale": "$25.60", + "netchange": "0.19", + "pctchange": "0.748%", + "volume": "11846", + "marketCap": "314163277.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10404,11 +10530,11 @@ { "symbol": "CHSCN", "name": "CHS Inc Preferred Class B Series 2 Reset Rate", - "lastsale": "$25.54", - "netchange": "-0.07", - "pctchange": "-0.273%", - "volume": "15524", - "marketCap": "313426957.00", + "lastsale": "$25.6502", + "netchange": "0.1102", + "pctchange": "0.431%", + "volume": "6881", + "marketCap": "314779331.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10418,11 +10544,11 @@ { "symbol": "CHSCO", "name": "CHS Inc. Class B Cumulative Redeemable Preferred Stock", - "lastsale": "$26.72", - "netchange": "-0.16", - "pctchange": "-0.595%", - "volume": "9766", - "marketCap": "327907920.00", + "lastsale": "$26.87", + "netchange": "0.15", + "pctchange": "0.561%", + "volume": "8386", + "marketCap": "329748721.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10432,11 +10558,11 @@ { "symbol": "CHSCP", "name": "CHS Inc. 8% Cumulative Redeemable Preferred Stock", - "lastsale": "$30.20", - "netchange": "-0.0665", - "pctchange": "-0.22%", - "volume": "3456", - "marketCap": "370614491.00", + "lastsale": "$30.31", + "netchange": "0.11", + "pctchange": "0.364%", + "volume": "2447", + "marketCap": "371964411.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -10449,7 +10575,7 @@ "lastsale": "$12.24", "netchange": "-2.57", "pctchange": "-17.353%", - "volume": "6920543", + "volume": "6929305", "marketCap": "152085905.00", "country": "China", "ipoyear": "2023", @@ -10460,11 +10586,11 @@ { "symbol": "CHTR", "name": "Charter Communications Inc. Class A Common Stock New", - "lastsale": "$324.57", - "netchange": "-1.75", - "pctchange": "-0.536%", - "volume": "821379", - "marketCap": "46329507065.00", + "lastsale": "$327.30", + "netchange": "2.73", + "pctchange": "0.841%", + "volume": "717538", + "marketCap": "46719190505.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -10474,11 +10600,11 @@ { "symbol": "CHUY", "name": "Chuy's Holdings Inc. Common Stock", - "lastsale": "$37.46", + "lastsale": "$37.47", "netchange": "0.01", "pctchange": "0.027%", - "volume": "328522", - "marketCap": "645446439.00", + "volume": "337822", + "marketCap": "645618741.00", "country": "United States", "ipoyear": "2012", "industry": "Restaurants", @@ -10488,10 +10614,10 @@ { "symbol": "CHW", "name": "Calamos Global Dynamic Income Fund Common Stock", - "lastsale": "$7.18", + "lastsale": "$7.19", "netchange": "0.01", "pctchange": "0.139%", - "volume": "421246", + "volume": "130680", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -10502,11 +10628,11 @@ { "symbol": "CHX", "name": "ChampionX Corporation Common Stock ", - "lastsale": "$32.51", - "netchange": "0.04", - "pctchange": "0.123%", - "volume": "1443032", - "marketCap": "6193155000.00", + "lastsale": "$31.43", + "netchange": "-1.08", + "pctchange": "-3.322%", + "volume": "2072901", + "marketCap": "5987415000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10516,10 +10642,10 @@ { "symbol": "CHY", "name": "Calamos Convertible and High Income Fund Common Stock", - "lastsale": "$12.04", - "netchange": "0.02", - "pctchange": "0.166%", - "volume": "341356", + "lastsale": "$12.08", + "netchange": "0.04", + "pctchange": "0.332%", + "volume": "168512", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -10530,11 +10656,11 @@ { "symbol": "CIFR", "name": "Cipher Mining Inc. Common Stock", - "lastsale": "$4.02", - "netchange": "-0.08", - "pctchange": "-1.951%", - "volume": "7265655", - "marketCap": "1322344533.00", + "lastsale": "$3.96", + "netchange": "-0.06", + "pctchange": "-1.493%", + "volume": "5020986", + "marketCap": "1302608047.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -10544,11 +10670,11 @@ { "symbol": "CIFRW", "name": "Cipher Mining Inc. Warrant", - "lastsale": "$1.19", - "netchange": "-0.01", - "pctchange": "-0.833%", - "volume": "22931", - "marketCap": "391440297.00", + "lastsale": "$1.15", + "netchange": "-0.04", + "pctchange": "-3.361%", + "volume": "10428", + "marketCap": "378282640.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -10558,11 +10684,11 @@ { "symbol": "CIGI", "name": "Colliers International Group Inc. Subordinate Voting Shares", - "lastsale": "$145.40", - "netchange": "-2.00", - "pctchange": "-1.357%", - "volume": "78348", - "marketCap": "7310257770.00", + "lastsale": "$147.78", + "netchange": "2.38", + "pctchange": "1.637%", + "volume": "92552", + "marketCap": "7429916735.00", "country": "Canada", "ipoyear": "", "industry": "Real Estate", @@ -10572,11 +10698,11 @@ { "symbol": "CINF", "name": "Cincinnati Financial Corporation Common Stock", - "lastsale": "$132.86", - "netchange": "-5.86", - "pctchange": "-4.224%", - "volume": "561684", - "marketCap": "20758067392.00", + "lastsale": "$133.88", + "netchange": "1.02", + "pctchange": "0.768%", + "volume": "498201", + "marketCap": "20917432353.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -10586,11 +10712,11 @@ { "symbol": "CING", "name": "Cingulate Inc. Common Stock", - "lastsale": "$4.87", - "netchange": "0.06", - "pctchange": "1.247%", - "volume": "87761", - "marketCap": "8425100.00", + "lastsale": "$4.50", + "netchange": "-0.37", + "pctchange": "-7.598%", + "volume": "150630", + "marketCap": "7785000.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10600,11 +10726,11 @@ { "symbol": "CINGW", "name": "Cingulate Inc. Warrants", - "lastsale": "$0.0643", - "netchange": "-0.0064", - "pctchange": "-9.052%", - "volume": "21102", - "marketCap": "111239.00", + "lastsale": "$0.0675", + "netchange": "0.0032", + "pctchange": "4.977%", + "volume": "35426", + "marketCap": "116775.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10614,11 +10740,11 @@ { "symbol": "CISO", "name": "CISO Global Inc. Common Stock", - "lastsale": "$0.9798", - "netchange": "0.1134", - "pctchange": "13.089%", - "volume": "302280", - "marketCap": "11583064.00", + "lastsale": "$0.90", + "netchange": "-0.0798", + "pctchange": "-8.145%", + "volume": "110739", + "marketCap": "10639679.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -10628,11 +10754,11 @@ { "symbol": "CISS", "name": "C3is Inc. Common Stock", - "lastsale": "$1.11", - "netchange": "-0.04", - "pctchange": "-3.478%", - "volume": "138205", - "marketCap": "11388600.00", + "lastsale": "$1.10", + "netchange": "-0.01", + "pctchange": "-0.901%", + "volume": "109220", + "marketCap": "11286000.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -10643,9 +10769,9 @@ "symbol": "CITE", "name": "Cartica Acquisition Corp Class A Ordinary Shares", "lastsale": "$11.46", - "netchange": "0.03", - "pctchange": "0.262%", - "volume": "10250", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "39", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -10656,11 +10782,11 @@ { "symbol": "CIVB", "name": "Civista Bancshares Inc. Common Stock", - "lastsale": "$17.65", - "netchange": "-0.06", - "pctchange": "-0.339%", - "volume": "52395", - "marketCap": "277761968.00", + "lastsale": "$17.32", + "netchange": "-0.33", + "pctchange": "-1.87%", + "volume": "45824", + "marketCap": "272568685.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -10670,11 +10796,11 @@ { "symbol": "CJET", "name": "Chijet Motor Company Inc. Ordinary Shares", - "lastsale": "$2.02", - "netchange": "-0.01", - "pctchange": "-0.493%", - "volume": "29237", - "marketCap": "10820948.00", + "lastsale": "$1.94", + "netchange": "-0.08", + "pctchange": "-3.96%", + "volume": "17048", + "marketCap": "10392396.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Auto Manufacturing", @@ -10684,11 +10810,11 @@ { "symbol": "CJJD", "name": "China Jo-Jo Drugstores Inc. (Cayman Islands) Ordinary Shares", - "lastsale": "$2.09", - "netchange": "0.12", - "pctchange": "6.091%", - "volume": "39036", - "marketCap": "13907021.00", + "lastsale": "$1.98", + "netchange": "-0.11", + "pctchange": "-5.263%", + "volume": "19718", + "marketCap": "13175072.00", "country": "China", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -10698,11 +10824,11 @@ { "symbol": "CKPT", "name": "Checkpoint Therapeutics Inc. Common Stock", - "lastsale": "$2.44", - "netchange": "0.22", - "pctchange": "9.91%", - "volume": "1037060", - "marketCap": "109843532.00", + "lastsale": "$2.37", + "netchange": "-0.07", + "pctchange": "-2.869%", + "volume": "586708", + "marketCap": "106692283.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10712,11 +10838,11 @@ { "symbol": "CLAR", "name": "Clarus Corporation Common Stock", - "lastsale": "$4.39", - "netchange": "0.01", - "pctchange": "0.228%", - "volume": "233513", - "marketCap": "168409891.00", + "lastsale": "$4.42", + "netchange": "0.03", + "pctchange": "0.683%", + "volume": "162461", + "marketCap": "169560756.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -10726,11 +10852,11 @@ { "symbol": "CLBK", "name": "Columbia Financial Inc. Common Stock", - "lastsale": "$16.23", - "netchange": "-0.05", - "pctchange": "-0.307%", - "volume": "71525", - "marketCap": "1699721547.00", + "lastsale": "$16.13", + "netchange": "-0.10", + "pctchange": "-0.616%", + "volume": "47185", + "marketCap": "1689248833.00", "country": "United States", "ipoyear": "2018", "industry": "Savings Institutions", @@ -10740,11 +10866,11 @@ { "symbol": "CLBT", "name": "Cellebrite DI Ltd. Ordinary Shares", - "lastsale": "$17.68", - "netchange": "0.37", - "pctchange": "2.137%", - "volume": "2038557", - "marketCap": "3629652109.00", + "lastsale": "$18.14", + "netchange": "0.46", + "pctchange": "2.602%", + "volume": "1366041", + "marketCap": "3724088759.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10754,11 +10880,11 @@ { "symbol": "CLDX", "name": "Celldex Therapeutics Inc.", - "lastsale": "$30.41", - "netchange": "-0.24", - "pctchange": "-0.783%", - "volume": "1076668", - "marketCap": "2015805794.00", + "lastsale": "$30.55", + "netchange": "0.14", + "pctchange": "0.46%", + "volume": "441434", + "marketCap": "2025086058.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -10768,11 +10894,11 @@ { "symbol": "CLEU", "name": "China Liberal Education Holdings Limited Ordinary Shares", - "lastsale": "$0.3459", - "netchange": "0.0459", - "pctchange": "15.30%", - "volume": "1751025", - "marketCap": "9968838.00", + "lastsale": "$0.3145", + "netchange": "-0.0314", + "pctchange": "-9.078%", + "volume": "955922", + "marketCap": "9063890.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -10782,11 +10908,11 @@ { "symbol": "CLFD", "name": "Clearfield Inc. Common Stock", - "lastsale": "$36.88", - "netchange": "-0.39", - "pctchange": "-1.046%", - "volume": "40020", - "marketCap": "525095338.00", + "lastsale": "$37.25", + "netchange": "0.37", + "pctchange": "1.003%", + "volume": "62474", + "marketCap": "530363377.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -10796,11 +10922,11 @@ { "symbol": "CLGN", "name": "CollPlant Biotechnologies Ltd Ordinary Shares", - "lastsale": "$4.79", - "netchange": "-0.0182", - "pctchange": "-0.379%", - "volume": "9652", - "marketCap": "54858299.00", + "lastsale": "$4.621", + "netchange": "-0.169", + "pctchange": "-3.528%", + "volume": "26406", + "marketCap": "52922797.00", "country": "Israel", "ipoyear": "", "industry": "Industrial Specialties", @@ -10810,11 +10936,11 @@ { "symbol": "CLIR", "name": "ClearSign Technologies Corporation Common Stock (DE)", - "lastsale": "$0.8687", - "netchange": "0.0348", - "pctchange": "4.173%", - "volume": "49125", - "marketCap": "43613654.00", + "lastsale": "$0.8665", + "netchange": "-0.0022", + "pctchange": "-0.253%", + "volume": "51359", + "marketCap": "43503202.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", @@ -10824,11 +10950,11 @@ { "symbol": "CLLS", "name": "Cellectis S.A. American Depositary Shares", - "lastsale": "$1.97", - "netchange": "0.076", - "pctchange": "4.013%", - "volume": "25782", - "marketCap": "197177300.00", + "lastsale": "$1.96", + "netchange": "-0.01", + "pctchange": "-0.508%", + "volume": "20954", + "marketCap": "196176400.00", "country": "France", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10838,11 +10964,11 @@ { "symbol": "CLMB", "name": "Climb Global Solutions Inc. Common Stock", - "lastsale": "$103.77", - "netchange": "6.77", - "pctchange": "6.979%", - "volume": "82206", - "marketCap": "478046598.00", + "lastsale": "$103.83", + "netchange": "0.06", + "pctchange": "0.058%", + "volume": "41525", + "marketCap": "478323006.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -10852,11 +10978,11 @@ { "symbol": "CLMT", "name": "Calumet Inc. Common Stock", - "lastsale": "$20.47", - "netchange": "0.05", - "pctchange": "0.245%", - "volume": "681419", - "marketCap": "1758243773.00", + "lastsale": "$20.26", + "netchange": "-0.21", + "pctchange": "-1.026%", + "volume": "409341", + "marketCap": "1740206099.00", "country": "United States", "ipoyear": "2006", "industry": "Integrated oil Companies", @@ -10866,11 +10992,11 @@ { "symbol": "CLNE", "name": "Clean Energy Fuels Corp. Common Stock", - "lastsale": "$2.94", - "netchange": "-0.05", - "pctchange": "-1.672%", - "volume": "1077342", - "marketCap": "656876556.00", + "lastsale": "$2.85", + "netchange": "-0.09", + "pctchange": "-3.061%", + "volume": "1232442", + "marketCap": "636768090.00", "country": "United States", "ipoyear": "2007", "industry": "Natural Gas Distribution", @@ -10880,11 +11006,11 @@ { "symbol": "CLNN", "name": "Clene Inc. Common Stock", - "lastsale": "$5.32", - "netchange": "0.02", - "pctchange": "0.377%", - "volume": "158325", - "marketCap": "34420756.00", + "lastsale": "$5.13", + "netchange": "-0.19", + "pctchange": "-3.571%", + "volume": "50582", + "marketCap": "33191444.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10895,9 +11021,9 @@ "symbol": "CLNNW", "name": "Clene Inc. Warrant", "lastsale": "$0.0453", - "netchange": "0.0096", - "pctchange": "26.891%", - "volume": "16376", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5", "marketCap": "293094.00", "country": "United States", "ipoyear": "", @@ -10908,11 +11034,11 @@ { "symbol": "CLOV", "name": "Clover Health Investments Corp. Class A Common Stock", - "lastsale": "$3.69", - "netchange": "-0.35", - "pctchange": "-8.663%", - "volume": "10684436", - "marketCap": "1835659684.00", + "lastsale": "$3.76", + "netchange": "0.07", + "pctchange": "1.897%", + "volume": "6044278", + "marketCap": "1870482496.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -10922,11 +11048,11 @@ { "symbol": "CLPS", "name": "CLPS Incorporation Common Stock", - "lastsale": "$1.45", - "netchange": "0.0301", - "pctchange": "2.12%", - "volume": "29429", - "marketCap": "40368081.00", + "lastsale": "$1.41", + "netchange": "-0.04", + "pctchange": "-2.759%", + "volume": "34450", + "marketCap": "39254479.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -10936,11 +11062,11 @@ { "symbol": "CLPT", "name": "ClearPoint Neuro Inc. Common Stock", - "lastsale": "$10.80", - "netchange": "-0.41", - "pctchange": "-3.657%", - "volume": "100036", - "marketCap": "298033549.00", + "lastsale": "$11.62", + "netchange": "0.82", + "pctchange": "7.593%", + "volume": "203034", + "marketCap": "320662022.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -10950,11 +11076,11 @@ { "symbol": "CLRB", "name": "Cellectar Biosciences Inc. Common Stock", - "lastsale": "$2.14", - "netchange": "-0.06", - "pctchange": "-2.727%", - "volume": "194595", - "marketCap": "76716697.00", + "lastsale": "$2.13", + "netchange": "-0.01", + "pctchange": "-0.467%", + "volume": "89208", + "marketCap": "76358208.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -10967,7 +11093,7 @@ "lastsale": "$11.60", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "15", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "2022", @@ -10975,28 +11101,14 @@ "sector": "Finance", "url": "/market-activity/stocks/clrc" }, - { - "symbol": "CLRCR", - "name": "ClimateRock Right", - "lastsale": "$0.08", - "netchange": "-0.0103", - "pctchange": "-11.406%", - "volume": "10457", - "marketCap": "0.00", - "country": "United Kingdom", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/clrcr" - }, { "symbol": "CLRO", "name": "ClearOne Inc. (DE) Common Stock", - "lastsale": "$0.6001", - "netchange": "-0.0004", - "pctchange": "-0.067%", - "volume": "14351", - "marketCap": "14383886.00", + "lastsale": "$0.586", + "netchange": "-0.0141", + "pctchange": "-2.35%", + "volume": "7873", + "marketCap": "14045921.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -11006,11 +11118,11 @@ { "symbol": "CLSD", "name": "Clearside Biomedical Inc. Common Stock", - "lastsale": "$1.58", - "netchange": "0.13", - "pctchange": "8.966%", - "volume": "917199", - "marketCap": "118098004.00", + "lastsale": "$1.48", + "netchange": "-0.10", + "pctchange": "-6.329%", + "volume": "612223", + "marketCap": "110623447.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11020,11 +11132,11 @@ { "symbol": "CLSK", "name": "CleanSpark Inc. Common Stock", - "lastsale": "$9.10", - "netchange": "-0.48", - "pctchange": "-5.01%", - "volume": "23440097", - "marketCap": "2257884110.00", + "lastsale": "$9.00", + "netchange": "-0.10", + "pctchange": "-1.099%", + "volume": "15317739", + "marketCap": "2233072197.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11034,11 +11146,11 @@ { "symbol": "CLST", "name": "Catalyst Bancorp Inc. Common Stock", - "lastsale": "$11.40", - "netchange": "0.01", - "pctchange": "0.088%", - "volume": "7190", - "marketCap": "50672042.00", + "lastsale": "$11.53", + "netchange": "0.13", + "pctchange": "1.14%", + "volume": "7286", + "marketCap": "51249881.00", "country": "United States", "ipoyear": "2021", "industry": "Savings Institutions", @@ -11048,11 +11160,11 @@ { "symbol": "CLWT", "name": "Euro Tech Holdings Company Limited Common Stock", - "lastsale": "$1.66", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8843", - "marketCap": "12809056.00", + "lastsale": "$1.59", + "netchange": "-0.07", + "pctchange": "-4.217%", + "volume": "7615", + "marketCap": "12268915.00", "country": "Hong Kong", "ipoyear": "1997", "industry": "Professional and commerical equipment", @@ -11062,11 +11174,11 @@ { "symbol": "CLYM", "name": "Climb Bio Inc. Common Stock", - "lastsale": "$5.26", - "netchange": "0.10", - "pctchange": "1.938%", - "volume": "341932", - "marketCap": "352736457.00", + "lastsale": "$5.23", + "netchange": "-0.03", + "pctchange": "-0.57%", + "volume": "320684", + "marketCap": "350724652.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11076,11 +11188,11 @@ { "symbol": "CMAX", "name": "CareMax Inc. Class A Common Stock", - "lastsale": "$1.77", - "netchange": "0.01", - "pctchange": "0.568%", - "volume": "46851", - "marketCap": "6752499.00", + "lastsale": "$1.79", + "netchange": "0.02", + "pctchange": "1.13%", + "volume": "28246", + "marketCap": "6828798.00", "country": "United States", "ipoyear": "2020", "industry": "Hospital/Nursing Management", @@ -11090,11 +11202,11 @@ { "symbol": "CMAXW", "name": "CareMax Inc. Warrant", - "lastsale": "$0.0121", - "netchange": "0.0043", - "pctchange": "55.128%", - "volume": "31404", - "marketCap": "46161.00", + "lastsale": "$0.0096", + "netchange": "-0.0025", + "pctchange": "-20.661%", + "volume": "48106", + "marketCap": "36624.00", "country": "United States", "ipoyear": "2020", "industry": "Hospital/Nursing Management", @@ -11104,11 +11216,11 @@ { "symbol": "CMBM", "name": "Cambium Networks Corporation Ordinary Shares", - "lastsale": "$1.49", - "netchange": "-0.15", - "pctchange": "-9.146%", - "volume": "98689", - "marketCap": "42036135.00", + "lastsale": "$1.41", + "netchange": "-0.08", + "pctchange": "-5.369%", + "volume": "56028", + "marketCap": "39779161.00", "country": "Cayman Islands", "ipoyear": "2019", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -11118,11 +11230,11 @@ { "symbol": "CMCO", "name": "Columbus McKinnon Corporation Common Stock", - "lastsale": "$35.17", - "netchange": "0.34", - "pctchange": "0.976%", - "volume": "190837", - "marketCap": "1015721874.00", + "lastsale": "$34.45", + "netchange": "-0.72", + "pctchange": "-2.047%", + "volume": "202619", + "marketCap": "994928023.00", "country": "United States", "ipoyear": "1996", "industry": "Construction/Ag Equipment/Trucks", @@ -11132,11 +11244,11 @@ { "symbol": "CMCSA", "name": "Comcast Corporation Class A Common Stock", - "lastsale": "$40.56", - "netchange": "-0.63", - "pctchange": "-1.529%", - "volume": "17058022", - "marketCap": "157068665829.00", + "lastsale": "$40.95", + "netchange": "0.39", + "pctchange": "0.962%", + "volume": "18173191", + "marketCap": "158578941462.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -11146,11 +11258,11 @@ { "symbol": "CMCT", "name": "Creative Media & Community Trust Corporation Common stock", - "lastsale": "$0.7079", - "netchange": "-0.002", - "pctchange": "-0.282%", - "volume": "656088", - "marketCap": "16130734.00", + "lastsale": "$0.6616", + "netchange": "-0.0463", + "pctchange": "-6.54%", + "volume": "377205", + "marketCap": "15075708.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -11160,11 +11272,11 @@ { "symbol": "CME", "name": "CME Group Inc. Class A Common Stock", - "lastsale": "$221.73", - "netchange": "-2.70", - "pctchange": "-1.203%", - "volume": "3022983", - "marketCap": "79844258586.00", + "lastsale": "$221.68", + "netchange": "-0.05", + "pctchange": "-0.023%", + "volume": "2138388", + "marketCap": "79826253747.00", "country": "United States", "ipoyear": "2002", "industry": "Investment Bankers/Brokers/Service", @@ -11174,11 +11286,11 @@ { "symbol": "CMLS", "name": "Cumulus Media Inc. Class A Common Stock", - "lastsale": "$1.39", - "netchange": "0.09", - "pctchange": "6.923%", - "volume": "17121", - "marketCap": "23541333.00", + "lastsale": "$1.37", + "netchange": "-0.02", + "pctchange": "-1.439%", + "volume": "6934", + "marketCap": "23202609.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -11188,11 +11300,11 @@ { "symbol": "CMMB", "name": "Chemomab Therapeutics Ltd. American Depositary Share", - "lastsale": "$1.43", - "netchange": "-0.08", - "pctchange": "-5.298%", - "volume": "185843", - "marketCap": "20312771.00", + "lastsale": "$1.355", + "netchange": "-0.075", + "pctchange": "-5.245%", + "volume": "156940", + "marketCap": "19247416.00", "country": "Israel", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11202,11 +11314,11 @@ { "symbol": "CMND", "name": "Clearmind Medicine Inc. Common Shares", - "lastsale": "$1.33", - "netchange": "0.10", - "pctchange": "8.13%", - "volume": "109156", - "marketCap": "5386500.00", + "lastsale": "$1.32", + "netchange": "-0.01", + "pctchange": "-0.752%", + "volume": "99894", + "marketCap": "5346000.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11216,11 +11328,11 @@ { "symbol": "CMPO", "name": "CompoSecure Inc. Class A Common Stock", - "lastsale": "$13.78", - "netchange": "-0.15", - "pctchange": "-1.077%", - "volume": "474839", - "marketCap": "1128709672.00", + "lastsale": "$14.14", + "netchange": "0.36", + "pctchange": "2.612%", + "volume": "1386636", + "marketCap": "1158197007.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -11230,11 +11342,11 @@ { "symbol": "CMPOW", "name": "CompoSecure Inc. Warrant", - "lastsale": "$3.60", - "netchange": "-0.15", - "pctchange": "-4.00%", - "volume": "37985", - "marketCap": "294873354.00", + "lastsale": "$3.87", + "netchange": "0.27", + "pctchange": "7.50%", + "volume": "279845", + "marketCap": "316988856.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -11244,11 +11356,11 @@ { "symbol": "CMPR", "name": "Cimpress plc Ordinary Shares (Ireland)", - "lastsale": "$78.31", - "netchange": "-2.00", - "pctchange": "-2.49%", - "volume": "151974", - "marketCap": "1962928484.00", + "lastsale": "$79.80", + "netchange": "1.49", + "pctchange": "1.903%", + "volume": "164696", + "marketCap": "2000277014.00", "country": "Netherlands", "ipoyear": "2005", "industry": "Publishing", @@ -11258,11 +11370,11 @@ { "symbol": "CMPS", "name": "COMPASS Pathways Plc American Depository Shares", - "lastsale": "$6.10", - "netchange": "-0.11", - "pctchange": "-1.771%", - "volume": "409846", - "marketCap": "417179000.00", + "lastsale": "$6.03", + "netchange": "-0.07", + "pctchange": "-1.148%", + "volume": "1170529", + "marketCap": "412391700.00", "country": "United Kingdom", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11272,11 +11384,11 @@ { "symbol": "CMPX", "name": "Compass Therapeutics Inc. Common Stock", - "lastsale": "$1.94", - "netchange": "0.01", - "pctchange": "0.518%", - "volume": "292376", - "marketCap": "266922992.00", + "lastsale": "$1.73", + "netchange": "-0.21", + "pctchange": "-10.825%", + "volume": "393119", + "marketCap": "238029266.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -11286,11 +11398,11 @@ { "symbol": "CMRX", "name": "Chimerix Inc. Common Stock", - "lastsale": "$0.9141", - "netchange": "-0.0021", - "pctchange": "-0.229%", - "volume": "66636", - "marketCap": "81938676.00", + "lastsale": "$0.865", + "netchange": "-0.0491", + "pctchange": "-5.371%", + "volume": "124968", + "marketCap": "77537419.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11300,11 +11412,11 @@ { "symbol": "CMTL", "name": "Comtech Telecommunications Corp. Common Stock", - "lastsale": "$4.25", - "netchange": "-0.19", - "pctchange": "-4.279%", - "volume": "323680", - "marketCap": "121095875.00", + "lastsale": "$4.46", + "netchange": "0.21", + "pctchange": "4.941%", + "volume": "204853", + "marketCap": "127079436.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -11314,11 +11426,11 @@ { "symbol": "CNDT", "name": "Conduent Incorporated Common Stock ", - "lastsale": "$4.05", - "netchange": "0.03", - "pctchange": "0.746%", - "volume": "780712", - "marketCap": "657712921.00", + "lastsale": "$4.11", + "netchange": "0.06", + "pctchange": "1.481%", + "volume": "521497", + "marketCap": "667456816.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -11328,11 +11440,11 @@ { "symbol": "CNET", "name": "ZW Data Action Technologies Inc. Common Stock", - "lastsale": "$2.36", + "lastsale": "$2.26", "netchange": "-0.10", - "pctchange": "-4.065%", - "volume": "40249", - "marketCap": "4250660.00", + "pctchange": "-4.237%", + "volume": "80943", + "marketCap": "4070547.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -11342,11 +11454,11 @@ { "symbol": "CNEY", "name": "CN Energy Group Inc. Class A Ordinary Shares", - "lastsale": "$0.7022", - "netchange": "-0.0278", - "pctchange": "-3.808%", - "volume": "884100", - "marketCap": "1776566.00", + "lastsale": "$0.6177", + "netchange": "-0.0845", + "pctchange": "-12.034%", + "volume": "860867", + "marketCap": "1562781.00", "country": "China", "ipoyear": "2021", "industry": "Major Chemicals", @@ -11356,11 +11468,11 @@ { "symbol": "CNFR", "name": "Conifer Holdings Inc. Common Stock", - "lastsale": "$1.0686", - "netchange": "-0.0014", - "pctchange": "-0.131%", - "volume": "4280", - "marketCap": "13061371.00", + "lastsale": "$1.04", + "netchange": "-0.0286", + "pctchange": "-2.676%", + "volume": "12829", + "marketCap": "12711796.00", "country": "United States", "ipoyear": "2015", "industry": "Property-Casualty Insurers", @@ -11370,11 +11482,11 @@ { "symbol": "CNFRZ", "name": "Conifer Holdings Inc. 9.75% Senior Unsecured Notes due 2028", - "lastsale": "$20.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20", - "marketCap": "244457620.00", + "lastsale": "$20.26", + "netchange": "0.26", + "pctchange": "1.30%", + "volume": "792", + "marketCap": "247635569.00", "country": "United States", "ipoyear": "", "industry": "", @@ -11384,11 +11496,11 @@ { "symbol": "CNOB", "name": "ConnectOne Bancorp Inc. Common Stock", - "lastsale": "$24.94", - "netchange": "-0.14", - "pctchange": "-0.558%", - "volume": "146209", - "marketCap": "956903332.00", + "lastsale": "$24.61", + "netchange": "-0.33", + "pctchange": "-1.323%", + "volume": "189733", + "marketCap": "944241820.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11398,11 +11510,11 @@ { "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": "$21.25", - "netchange": "-0.15", - "pctchange": "-0.701%", - "volume": "4704", - "marketCap": "815324611.00", + "lastsale": "$21.35", + "netchange": "0.10", + "pctchange": "0.471%", + "volume": "4097", + "marketCap": "819161433.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11412,11 +11524,11 @@ { "symbol": "CNSL", "name": "Consolidated Communications Holdings Inc. Common Stock", - "lastsale": "$4.62", - "netchange": "-0.01", - "pctchange": "-0.216%", - "volume": "171568", - "marketCap": "547364160.00", + "lastsale": "$4.63", + "netchange": "0.01", + "pctchange": "0.216%", + "volume": "544417", + "marketCap": "548548931.00", "country": "United States", "ipoyear": "2005", "industry": "Telecommunications Equipment", @@ -11426,11 +11538,11 @@ { "symbol": "CNSP", "name": "CNS Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.1143", - "netchange": "-0.0052", - "pctchange": "-4.351%", - "volume": "1403794", - "marketCap": "3674334.00", + "lastsale": "$0.1273", + "netchange": "0.013", + "pctchange": "11.374%", + "volume": "4162366", + "marketCap": "4092237.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11440,11 +11552,11 @@ { "symbol": "CNTA", "name": "Centessa Pharmaceuticals plc American Depositary Shares", - "lastsale": "$15.51", - "netchange": "-0.43", - "pctchange": "-2.698%", - "volume": "197603", - "marketCap": "1757504715.00", + "lastsale": "$16.08", + "netchange": "0.57", + "pctchange": "3.675%", + "volume": "382521", + "marketCap": "1822093864.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11454,11 +11566,11 @@ { "symbol": "CNTB", "name": "Connect Biopharma Holdings Limited American Depositary Shares", - "lastsale": "$1.26", - "netchange": "-0.15", - "pctchange": "-10.638%", - "volume": "113918", - "marketCap": "69429722.00", + "lastsale": "$1.28", + "netchange": "0.02", + "pctchange": "1.587%", + "volume": "33572", + "marketCap": "70531781.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11468,11 +11580,11 @@ { "symbol": "CNTM", "name": "ConnectM Technology Solutions Inc. Common Stock", - "lastsale": "$1.06", - "netchange": "0.005", - "pctchange": "0.474%", - "volume": "114141", - "marketCap": "22433900.00", + "lastsale": "$1.05", + "netchange": "-0.01", + "pctchange": "-0.943%", + "volume": "106190", + "marketCap": "22222260.00", "country": "United States", "ipoyear": "2022", "industry": "Engineering & Construction", @@ -11482,11 +11594,11 @@ { "symbol": "CNTX", "name": "Context Therapeutics Inc. Common Stock", - "lastsale": "$1.83", - "netchange": "-0.09", - "pctchange": "-4.688%", - "volume": "57303", - "marketCap": "137246911.00", + "lastsale": "$1.86", + "netchange": "0.03", + "pctchange": "1.639%", + "volume": "32911", + "marketCap": "139496860.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11496,11 +11608,11 @@ { "symbol": "CNTY", "name": "Century Casinos Inc. Common Stock", - "lastsale": "$2.57", - "netchange": "0.02", - "pctchange": "0.784%", - "volume": "56115", - "marketCap": "78854290.00", + "lastsale": "$2.67", + "netchange": "0.10", + "pctchange": "3.891%", + "volume": "81158", + "marketCap": "81922550.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -11510,11 +11622,11 @@ { "symbol": "CNVS", "name": "Cineverse Corp. Class A Common Stock", - "lastsale": "$1.01", - "netchange": "0.01", - "pctchange": "1.00%", - "volume": "53130", - "marketCap": "15863404.00", + "lastsale": "$1.28", + "netchange": "0.27", + "pctchange": "26.733%", + "volume": "934345", + "marketCap": "20104116.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Video Chains", @@ -11524,11 +11636,11 @@ { "symbol": "CNXC", "name": "Concentrix Corporation Common Stock", - "lastsale": "$51.62", - "netchange": "-0.96", - "pctchange": "-1.826%", - "volume": "1115580", - "marketCap": "3372281225.00", + "lastsale": "$48.74", + "netchange": "-2.88", + "pctchange": "-5.579%", + "volume": "973076", + "marketCap": "3184133803.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -11538,11 +11650,11 @@ { "symbol": "CNXN", "name": "PC Connection Inc. Common Stock", - "lastsale": "$72.66", - "netchange": "-0.91", - "pctchange": "-1.237%", - "volume": "79528", - "marketCap": "1910464057.00", + "lastsale": "$73.70", + "netchange": "1.04", + "pctchange": "1.431%", + "volume": "56562", + "marketCap": "1937808987.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -11552,11 +11664,11 @@ { "symbol": "COCH", "name": "Envoy Medical Inc. Class A Common Stock", - "lastsale": "$2.98", - "netchange": "-0.33", - "pctchange": "-9.97%", - "volume": "26629", - "marketCap": "58407946.00", + "lastsale": "$2.93", + "netchange": "-0.05", + "pctchange": "-1.678%", + "volume": "32571", + "marketCap": "57427947.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Specialties", @@ -11580,11 +11692,11 @@ { "symbol": "COCO", "name": "The Vita Coco Company Inc. Common Stock", - "lastsale": "$27.78", - "netchange": "-0.76", - "pctchange": "-2.663%", - "volume": "394821", - "marketCap": "1577412044.00", + "lastsale": "$28.02", + "netchange": "0.24", + "pctchange": "0.864%", + "volume": "418759", + "marketCap": "1591039794.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -11594,11 +11706,11 @@ { "symbol": "COCP", "name": "Cocrystal Pharma Inc. Common Stock", - "lastsale": "$1.79", - "netchange": "-0.035", - "pctchange": "-1.918%", - "volume": "23123", - "marketCap": "18211084.00", + "lastsale": "$1.78", + "netchange": "-0.01", + "pctchange": "-0.559%", + "volume": "11407", + "marketCap": "18109346.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11608,11 +11720,11 @@ { "symbol": "CODA", "name": "Coda Octopus Group Inc. Common stock", - "lastsale": "$7.985", - "netchange": "0.515", - "pctchange": "6.894%", - "volume": "49362", - "marketCap": "89395964.00", + "lastsale": "$8.06", + "netchange": "0.075", + "pctchange": "0.939%", + "volume": "23126", + "marketCap": "90235625.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -11622,11 +11734,11 @@ { "symbol": "CODX", "name": "Co-Diagnostics Inc. Common Stock", - "lastsale": "$1.25", - "netchange": "-0.03", - "pctchange": "-2.344%", - "volume": "44511", - "marketCap": "39888753.00", + "lastsale": "$1.32", + "netchange": "0.07", + "pctchange": "5.60%", + "volume": "409744", + "marketCap": "42122523.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -11636,11 +11748,11 @@ { "symbol": "COEP", "name": "Coeptis Therapeutics Holdings Inc. Common Stock", - "lastsale": "$0.1695", - "netchange": "-0.0034", - "pctchange": "-1.966%", - "volume": "186314", - "marketCap": "6732302.00", + "lastsale": "$0.1703", + "netchange": "0.0008", + "pctchange": "0.472%", + "volume": "391267", + "marketCap": "6764076.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -11651,9 +11763,9 @@ "symbol": "COEPW", "name": "Coeptis Therapeutics Holdings Inc. Warrants", "lastsale": "$0.0186", - "netchange": "0.001", - "pctchange": "5.682%", - "volume": "21876", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "35552", "marketCap": "738766.00", "country": "United States", "ipoyear": "2020", @@ -11664,11 +11776,11 @@ { "symbol": "COFS", "name": "ChoiceOne Financial Services Inc. Common Stock", - "lastsale": "$29.14", - "netchange": "-0.30", - "pctchange": "-1.019%", - "volume": "13377", - "marketCap": "261021404.00", + "lastsale": "$29.22", + "netchange": "0.08", + "pctchange": "0.275%", + "volume": "34574", + "marketCap": "261738004.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -11678,11 +11790,11 @@ { "symbol": "COGT", "name": "Cogent Biosciences Inc. Common Stock", - "lastsale": "$10.74", - "netchange": "-0.37", - "pctchange": "-3.33%", - "volume": "545081", - "marketCap": "1175497973.00", + "lastsale": "$10.85", + "netchange": "0.11", + "pctchange": "1.024%", + "volume": "1255462", + "marketCap": "1187537524.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11692,11 +11804,11 @@ { "symbol": "COHU", "name": "Cohu Inc. Common Stock", - "lastsale": "$24.71", - "netchange": "0.03", - "pctchange": "0.122%", - "volume": "211083", - "marketCap": "1159382081.00", + "lastsale": "$24.67", + "netchange": "-0.04", + "pctchange": "-0.162%", + "volume": "310410", + "marketCap": "1157505299.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -11706,11 +11818,11 @@ { "symbol": "COIN", "name": "Coinbase Global Inc. Class A Common Stock", - "lastsale": "$168.92", - "netchange": "-1.99", - "pctchange": "-1.164%", - "volume": "6749372", - "marketCap": "41972855956.00", + "lastsale": "$167.69", + "netchange": "-1.23", + "pctchange": "-0.728%", + "volume": "5680254", + "marketCap": "41667228364.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11720,11 +11832,11 @@ { "symbol": "COKE", "name": "Coca-Cola Consolidated Inc. Common Stock", - "lastsale": "$1257.28", - "netchange": "-34.81", - "pctchange": "-2.694%", - "volume": "31992", - "marketCap": "11014626493.00", + "lastsale": "$1278.61", + "netchange": "21.33", + "pctchange": "1.697%", + "volume": "28545", + "marketCap": "11201491776.00", "country": "United States", "ipoyear": "1972", "industry": "Beverages (Production/Distribution)", @@ -11734,11 +11846,11 @@ { "symbol": "COLB", "name": "Columbia Banking System Inc. Common Stock", - "lastsale": "$25.56", - "netchange": "-0.11", - "pctchange": "-0.429%", - "volume": "1431460", - "marketCap": "5354342054.00", + "lastsale": "$25.55", + "netchange": "-0.01", + "pctchange": "-0.039%", + "volume": "1084305", + "marketCap": "5352247241.00", "country": "United States", "ipoyear": "1992", "industry": "Savings Institutions", @@ -11748,11 +11860,11 @@ { "symbol": "COLL", "name": "Collegium Pharmaceutical Inc. Common Stock", - "lastsale": "$39.80", - "netchange": "-2.06", - "pctchange": "-4.921%", - "volume": "477954", - "marketCap": "1282107290.00", + "lastsale": "$38.02", + "netchange": "-1.78", + "pctchange": "-4.472%", + "volume": "462714", + "marketCap": "1224766813.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11762,11 +11874,11 @@ { "symbol": "COLM", "name": "Columbia Sportswear Company Common Stock", - "lastsale": "$80.06", - "netchange": "-2.37", - "pctchange": "-2.875%", - "volume": "332371", - "marketCap": "4687673921.00", + "lastsale": "$80.76", + "netchange": "0.70", + "pctchange": "0.874%", + "volume": "244737", + "marketCap": "4728660328.00", "country": "United States", "ipoyear": "1998", "industry": "Apparel", @@ -11776,11 +11888,11 @@ { "symbol": "COMM", "name": "CommScope Holding Company Inc. Common Stock", - "lastsale": "$6.00", - "netchange": "-0.16", - "pctchange": "-2.597%", - "volume": "2955958", - "marketCap": "1295101104.00", + "lastsale": "$6.03", + "netchange": "0.03", + "pctchange": "0.50%", + "volume": "2510840", + "marketCap": "1301576610.00", "country": "United States", "ipoyear": "2013", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -11790,11 +11902,11 @@ { "symbol": "COO", "name": "The Cooper Companies Inc. Common Stock", - "lastsale": "$105.49", - "netchange": "-0.43", - "pctchange": "-0.406%", - "volume": "1151157", - "marketCap": "21008924560.00", + "lastsale": "$105.61", + "netchange": "0.12", + "pctchange": "0.114%", + "volume": "698693", + "marketCap": "21032823233.00", "country": "United States", "ipoyear": "", "industry": "Ophthalmic Goods", @@ -11804,11 +11916,11 @@ { "symbol": "COOP", "name": "Mr. Cooper Group Inc. Common Stock", - "lastsale": "$91.36", - "netchange": "-0.02", - "pctchange": "-0.022%", - "volume": "495585", - "marketCap": "5891243257.00", + "lastsale": "$92.54", + "netchange": "1.18", + "pctchange": "1.292%", + "volume": "536155", + "marketCap": "5967334183.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11818,11 +11930,11 @@ { "symbol": "COOT", "name": "Australian Oilseeds Holdings Limited Ordinary Shares", - "lastsale": "$0.8594", - "netchange": "-0.0004", - "pctchange": "-0.047%", - "volume": "1316", - "marketCap": "19958793.00", + "lastsale": "$0.8847", + "netchange": "0.0253", + "pctchange": "2.944%", + "volume": "43756", + "marketCap": "20546363.00", "country": "Australia", "ipoyear": "", "industry": "Packaged Foods", @@ -11833,9 +11945,9 @@ "symbol": "COOTW", "name": "Australian Oilseeds Holdings Limited Warrant", "lastsale": "$0.0236", - "netchange": "0.0001", - "pctchange": "0.426%", - "volume": "639", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "110", "marketCap": "548089.00", "country": "Australia", "ipoyear": "", @@ -11846,11 +11958,11 @@ { "symbol": "CORT", "name": "Corcept Therapeutics Incorporated Common Stock", - "lastsale": "$44.66", - "netchange": "-0.77", - "pctchange": "-1.695%", - "volume": "1116852", - "marketCap": "4666633666.00", + "lastsale": "$45.78", + "netchange": "1.12", + "pctchange": "2.508%", + "volume": "533303", + "marketCap": "4783665231.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11860,11 +11972,11 @@ { "symbol": "CORZ", "name": "Core Scientific Inc. Common Stock", - "lastsale": "$12.37", - "netchange": "0.18", - "pctchange": "1.477%", - "volume": "9291874", - "marketCap": "3194221355.00", + "lastsale": "$12.21", + "netchange": "-0.16", + "pctchange": "-1.293%", + "volume": "7428549", + "marketCap": "3152905638.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11874,11 +11986,11 @@ { "symbol": "CORZW", "name": "Core Scientific Inc. Tranche 1 Warrants", - "lastsale": "$7.16", - "netchange": "0.21", - "pctchange": "3.022%", - "volume": "853439", - "marketCap": "1848878327.00", + "lastsale": "$7.01", + "netchange": "-0.15", + "pctchange": "-2.095%", + "volume": "382998", + "marketCap": "1810144842.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11888,11 +12000,11 @@ { "symbol": "CORZZ", "name": "Core Scientific Inc. Tranche 2 Warrants", - "lastsale": "$12.40", - "netchange": "0.25", - "pctchange": "2.058%", - "volume": "101682", - "marketCap": "3201968052.00", + "lastsale": "$12.10", + "netchange": "-0.30", + "pctchange": "-2.419%", + "volume": "46385", + "marketCap": "3124501083.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11902,11 +12014,11 @@ { "symbol": "COSM", "name": "Cosmos Health Inc. Common Stock", - "lastsale": "$0.7949", - "netchange": "0.0125", - "pctchange": "1.598%", - "volume": "67043", - "marketCap": "14176265.00", + "lastsale": "$0.7651", + "netchange": "-0.0298", + "pctchange": "-3.749%", + "volume": "114591", + "marketCap": "13644811.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -11916,11 +12028,11 @@ { "symbol": "COST", "name": "Costco Wholesale Corporation Common Stock", - "lastsale": "$873.59", - "netchange": "-9.52", - "pctchange": "-1.078%", - "volume": "1961051", - "marketCap": "387293043616.00", + "lastsale": "$890.42", + "netchange": "16.83", + "pctchange": "1.927%", + "volume": "1697134", + "marketCap": "394754372070.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -11930,11 +12042,11 @@ { "symbol": "COYA", "name": "Coya Therapeutics Inc. Common Stock", - "lastsale": "$7.14", - "netchange": "-0.12", - "pctchange": "-1.653%", - "volume": "27619", - "marketCap": "108680139.00", + "lastsale": "$7.00", + "netchange": "-0.14", + "pctchange": "-1.961%", + "volume": "33376", + "marketCap": "106549156.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11944,11 +12056,11 @@ { "symbol": "CPB", "name": "Campbell Soup Company Common Stock", - "lastsale": "$47.13", - "netchange": "-0.22", - "pctchange": "-0.465%", - "volume": "2450962", - "marketCap": "14049731821.00", + "lastsale": "$47.57", + "netchange": "0.44", + "pctchange": "0.934%", + "volume": "1458574", + "marketCap": "14180898424.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -11958,11 +12070,11 @@ { "symbol": "CPBI", "name": "Central Plains Bancshares Inc. Common Stock", - "lastsale": "$13.30", - "netchange": "-0.15", - "pctchange": "-1.115%", - "volume": "87486", - "marketCap": "54939840.00", + "lastsale": "$13.148", + "netchange": "-0.152", + "pctchange": "-1.143%", + "volume": "7711", + "marketCap": "54311956.00", "country": "United States", "ipoyear": "2023", "industry": "Savings Institutions", @@ -11972,11 +12084,11 @@ { "symbol": "CPHC", "name": "Canterbury Park Holding Corporation 'New' Common Stock", - "lastsale": "$18.975", - "netchange": "0.0749", - "pctchange": "0.396%", - "volume": "3932", - "marketCap": "95025301.00", + "lastsale": "$18.90", + "netchange": "-0.075", + "pctchange": "-0.395%", + "volume": "568", + "marketCap": "94649707.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -11986,11 +12098,11 @@ { "symbol": "CPIX", "name": "Cumberland Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.26", - "netchange": "0.01", - "pctchange": "0.80%", - "volume": "29205", - "marketCap": "17760390.00", + "lastsale": "$1.32", + "netchange": "0.06", + "pctchange": "4.762%", + "volume": "15913", + "marketCap": "18606123.00", "country": "United States", "ipoyear": "2009", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12000,11 +12112,11 @@ { "symbol": "CPOP", "name": "Pop Culture Group Co. Ltd Class A Ordinary Shares", - "lastsale": "$1.24", - "netchange": "0.03", - "pctchange": "2.479%", - "volume": "78180", - "marketCap": "4884411.00", + "lastsale": "$1.16", + "netchange": "-0.08", + "pctchange": "-6.452%", + "volume": "116085", + "marketCap": "4569288.00", "country": "China", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -12014,11 +12126,11 @@ { "symbol": "CPRT", "name": "Copart Inc. (DE) Common Stock", - "lastsale": "$52.76", - "netchange": "-0.14", - "pctchange": "-0.265%", - "volume": "5239407", - "marketCap": "50823041958.00", + "lastsale": "$54.44", + "netchange": "1.68", + "pctchange": "3.184%", + "volume": "6713657", + "marketCap": "52441364749.00", "country": "United States", "ipoyear": "1994", "industry": "Retail-Auto Dealers and Gas Stations", @@ -12028,11 +12140,11 @@ { "symbol": "CPRX", "name": "Catalyst Pharmaceuticals Inc. Common Stock", - "lastsale": "$19.73", - "netchange": "-0.27", - "pctchange": "-1.35%", - "volume": "714300", - "marketCap": "2341712208.00", + "lastsale": "$20.08", + "netchange": "0.35", + "pctchange": "1.774%", + "volume": "771340", + "marketCap": "2383252972.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12042,11 +12154,11 @@ { "symbol": "CPSH", "name": "CPS Technologies Corp. Common Stock", - "lastsale": "$1.54", - "netchange": "0.1399", - "pctchange": "9.992%", - "volume": "37368", - "marketCap": "22369978.00", + "lastsale": "$1.48", + "netchange": "-0.06", + "pctchange": "-3.896%", + "volume": "24517", + "marketCap": "21498421.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -12056,11 +12168,11 @@ { "symbol": "CPSS", "name": "Consumer Portfolio Services Inc. Common Stock", - "lastsale": "$9.44", - "netchange": "0.05", - "pctchange": "0.532%", - "volume": "36174", - "marketCap": "201328230.00", + "lastsale": "$9.48", + "netchange": "0.04", + "pctchange": "0.424%", + "volume": "19318", + "marketCap": "202181316.00", "country": "United States", "ipoyear": "1992", "industry": "Finance: Consumer Services", @@ -12070,11 +12182,11 @@ { "symbol": "CPTN", "name": "Cepton Inc. Common Stock", - "lastsale": "$3.16", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "75480", - "marketCap": "50696534.00", + "lastsale": "$3.165", + "netchange": "0.005", + "pctchange": "0.158%", + "volume": "60297", + "marketCap": "50776750.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -12084,11 +12196,11 @@ { "symbol": "CPTNW", "name": "Cepton Inc. Warrant", - "lastsale": "$0.01", - "netchange": "0.0001", - "pctchange": "1.01%", - "volume": "82782", - "marketCap": "160432.00", + "lastsale": "$0.0097", + "netchange": "-0.0003", + "pctchange": "-3.00%", + "volume": "421803", + "marketCap": "155619.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -12098,11 +12210,11 @@ { "symbol": "CPZ", "name": "Calamos Long/Short Equity & Dynamic Income Trust Common Stock", - "lastsale": "$15.72", - "netchange": "-0.07", - "pctchange": "-0.443%", - "volume": "42811", - "marketCap": "308618090.00", + "lastsale": "$15.73", + "netchange": "0.01", + "pctchange": "0.064%", + "volume": "71797", + "marketCap": "308814412.00", "country": "United States", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -12112,11 +12224,11 @@ { "symbol": "CRAI", "name": "CRA International Inc. Common Stock", - "lastsale": "$180.68", - "netchange": "4.42", - "pctchange": "2.508%", - "volume": "79371", - "marketCap": "1224958003.00", + "lastsale": "$182.49", + "netchange": "1.81", + "pctchange": "1.002%", + "volume": "33897", + "marketCap": "1237229278.00", "country": "United States", "ipoyear": "1998", "industry": "Other Consumer Services", @@ -12126,11 +12238,11 @@ { "symbol": "CRBP", "name": "Corbus Pharmaceuticals Holdings Inc. Common Stock", - "lastsale": "$18.99", - "netchange": "-0.22", - "pctchange": "-1.145%", - "volume": "461917", - "marketCap": "228714421.00", + "lastsale": "$19.58", + "netchange": "0.59", + "pctchange": "3.107%", + "volume": "401549", + "marketCap": "235820345.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12140,11 +12252,11 @@ { "symbol": "CRBU", "name": "Caribou Biosciences Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "-0.05", - "pctchange": "-2.674%", - "volume": "566610", - "marketCap": "164460243.00", + "lastsale": "$1.89", + "netchange": "0.07", + "pctchange": "3.846%", + "volume": "1205523", + "marketCap": "170785637.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12155,9 +12267,9 @@ "symbol": "CRCT", "name": "Cricut Inc. Class A Common Stock", "lastsale": "$6.43", - "netchange": "-0.04", - "pctchange": "-0.618%", - "volume": "268942", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "230440", "marketCap": "1391246144.00", "country": "United States", "ipoyear": "2021", @@ -12168,11 +12280,11 @@ { "symbol": "CRDF", "name": "Cardiff Oncology Inc. Common Stock", - "lastsale": "$2.67", + "lastsale": "$2.74", "netchange": "0.07", - "pctchange": "2.692%", - "volume": "823592", - "marketCap": "124287523.00", + "pctchange": "2.622%", + "volume": "751684", + "marketCap": "127545997.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12182,11 +12294,11 @@ { "symbol": "CRDL", "name": "Cardiol Therapeutics Inc. Class A Common Shares", - "lastsale": "$1.89", - "netchange": "-0.08", - "pctchange": "-4.061%", - "volume": "265453", - "marketCap": "132076451.00", + "lastsale": "$1.96", + "netchange": "0.07", + "pctchange": "3.704%", + "volume": "514827", + "marketCap": "136968171.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12196,11 +12308,11 @@ { "symbol": "CRDO", "name": "Credo Technology Group Holding Ltd Ordinary Shares", - "lastsale": "$32.54", - "netchange": "-0.03", - "pctchange": "-0.092%", - "volume": "1869801", - "marketCap": "5403736390.00", + "lastsale": "$33.71", + "netchange": "1.17", + "pctchange": "3.596%", + "volume": "1549085", + "marketCap": "5598031767.00", "country": "United States", "ipoyear": "2022", "industry": "Semiconductors", @@ -12210,11 +12322,11 @@ { "symbol": "CREG", "name": "Smart Powerr Corp. Common Stock", - "lastsale": "$0.8198", - "netchange": "-0.0202", - "pctchange": "-2.405%", - "volume": "61282", - "marketCap": "7186250.00", + "lastsale": "$0.8096", + "netchange": "-0.0103", + "pctchange": "-1.256%", + "volume": "69457", + "marketCap": "7096838.00", "country": "China", "ipoyear": "", "industry": "Business Services", @@ -12225,9 +12337,9 @@ "symbol": "CRESW", "name": "Cresud S.A.C.I.F. y A. Warrant", "lastsale": "$0.56", - "netchange": "0.0099", - "pctchange": "1.80%", - "volume": "6685", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "22852", "marketCap": "335609478.00", "country": "Argentina", "ipoyear": "", @@ -12238,11 +12350,11 @@ { "symbol": "CRESY", "name": "Cresud S.A.C.I.F. y A. American Depositary Shares", - "lastsale": "$8.86", - "netchange": "-0.10", - "pctchange": "-1.116%", - "volume": "49370", - "marketCap": "530982139.00", + "lastsale": "$9.04", + "netchange": "0.18", + "pctchange": "2.032%", + "volume": "63876", + "marketCap": "541769587.00", "country": "Argentina", "ipoyear": "1997", "industry": "Real Estate", @@ -12252,11 +12364,11 @@ { "symbol": "CREV", "name": "Carbon Revolution Public Limited Ordinary Shares", - "lastsale": "$4.33", - "netchange": "-0.14", - "pctchange": "-3.132%", - "volume": "8423", - "marketCap": "8119547.00", + "lastsale": "$4.00", + "netchange": "-0.33", + "pctchange": "-7.621%", + "volume": "15030", + "marketCap": "7500736.00", "country": "Ireland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -12280,11 +12392,11 @@ { "symbol": "CREX", "name": "Creative Realities Inc. Common Stock", - "lastsale": "$4.35", - "netchange": "0.045", - "pctchange": "1.045%", - "volume": "99967", - "marketCap": "45442967.00", + "lastsale": "$4.49", + "netchange": "0.14", + "pctchange": "3.218%", + "volume": "61591", + "marketCap": "46905499.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -12294,11 +12406,11 @@ { "symbol": "CRGO", "name": "Freightos Limited Ordinary shares", - "lastsale": "$1.41", - "netchange": "-0.06", - "pctchange": "-4.082%", - "volume": "23682", - "marketCap": "67531510.00", + "lastsale": "$1.37", + "netchange": "-0.04", + "pctchange": "-2.837%", + "volume": "35874", + "marketCap": "65615723.00", "country": "Israel", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -12308,11 +12420,11 @@ { "symbol": "CRGOW", "name": "Freightos Limited Warrants", - "lastsale": "$0.0619", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "2964681.00", + "lastsale": "$0.0771", + "netchange": "0.0152", + "pctchange": "24.556%", + "volume": "10021", + "marketCap": "3692680.00", "country": "Israel", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -12322,11 +12434,11 @@ { "symbol": "CRGX", "name": "CARGO Therapeutics Inc. Common Stock", - "lastsale": "$18.64", - "netchange": "0.87", - "pctchange": "4.896%", - "volume": "155370", - "marketCap": "855662378.00", + "lastsale": "$19.02", + "netchange": "0.38", + "pctchange": "2.039%", + "volume": "184045", + "marketCap": "873106139.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -12336,11 +12448,11 @@ { "symbol": "CRIS", "name": "Curis Inc. Common Stock", - "lastsale": "$5.02", - "netchange": "-0.06", - "pctchange": "-1.181%", - "volume": "51049", - "marketCap": "30014304.00", + "lastsale": "$5.01", + "netchange": "-0.01", + "pctchange": "-0.199%", + "volume": "38572", + "marketCap": "29954514.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12350,11 +12462,11 @@ { "symbol": "CRKN", "name": "Crown Electrokinetics Corp. Common Stock", - "lastsale": "$1.14", - "netchange": "-0.05", - "pctchange": "-4.202%", - "volume": "197085", - "marketCap": "5004210.00", + "lastsale": "$1.16", + "netchange": "0.02", + "pctchange": "1.754%", + "volume": "123164", + "marketCap": "5092003.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -12364,11 +12476,11 @@ { "symbol": "CRMD", "name": "CorMedix Inc. Common Stock", - "lastsale": "$9.17", - "netchange": "0.27", - "pctchange": "3.034%", - "volume": "1318337", - "marketCap": "512235870.00", + "lastsale": "$9.67", + "netchange": "0.50", + "pctchange": "5.453%", + "volume": "1618652", + "marketCap": "540165852.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12378,11 +12490,11 @@ { "symbol": "CRML", "name": "Critical Metals Corp. Ordinary Shares", - "lastsale": "$6.73", - "netchange": "-0.23", - "pctchange": "-3.305%", - "volume": "16166", - "marketCap": "610007200.00", + "lastsale": "$6.91", + "netchange": "0.18", + "pctchange": "2.675%", + "volume": "4065", + "marketCap": "626322400.00", "country": "British Virgin Islands", "ipoyear": "", "industry": "Metal Mining", @@ -12392,11 +12504,11 @@ { "symbol": "CRMLW", "name": "Critical Metals Corp. Warrants", - "lastsale": "$0.2694", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "21", - "marketCap": "24418416.00", + "lastsale": "$0.26", + "netchange": "-0.0094", + "pctchange": "-3.489%", + "volume": "219", + "marketCap": "23566400.00", "country": "British Virgin Islands", "ipoyear": "", "industry": "Metal Mining", @@ -12406,11 +12518,11 @@ { "symbol": "CRMT", "name": "America's Car-Mart Inc Common Stock", - "lastsale": "$41.82", - "netchange": "-0.56", - "pctchange": "-1.321%", - "volume": "81727", - "marketCap": "267512378.00", + "lastsale": "$41.15", + "netchange": "-0.67", + "pctchange": "-1.602%", + "volume": "79864", + "marketCap": "263226551.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -12420,11 +12532,11 @@ { "symbol": "CRNC", "name": "Cerence Inc. Common Stock", - "lastsale": "$3.80", - "netchange": "1.12", - "pctchange": "41.791%", - "volume": "12326769", - "marketCap": "158855626.00", + "lastsale": "$3.75", + "netchange": "-0.05", + "pctchange": "-1.316%", + "volume": "5010224", + "marketCap": "156765420.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -12434,11 +12546,11 @@ { "symbol": "CRNT", "name": "Ceragon Networks Ltd. Ordinary Shares", - "lastsale": "$2.59", + "lastsale": "$2.61", "netchange": "0.02", - "pctchange": "0.778%", - "volume": "336147", - "marketCap": "221233451.00", + "pctchange": "0.772%", + "volume": "170012", + "marketCap": "222941818.00", "country": "Israel", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -12448,11 +12560,11 @@ { "symbol": "CRNX", "name": "Crinetics Pharmaceuticals Inc. Common Stock", - "lastsale": "$51.76", - "netchange": "-1.38", - "pctchange": "-2.597%", - "volume": "364104", - "marketCap": "4142643174.00", + "lastsale": "$51.70", + "netchange": "-0.06", + "pctchange": "-0.116%", + "volume": "290780", + "marketCap": "4137841037.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12462,11 +12574,11 @@ { "symbol": "CRON", "name": "Cronos Group Inc. Common Share", - "lastsale": "$2.20", - "netchange": "-0.04", - "pctchange": "-1.786%", - "volume": "729500", - "marketCap": "841017595.00", + "lastsale": "$2.17", + "netchange": "-0.03", + "pctchange": "-1.364%", + "volume": "757178", + "marketCap": "829549173.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -12476,11 +12588,11 @@ { "symbol": "CROX", "name": "Crocs Inc. Common Stock", - "lastsale": "$136.54", - "netchange": "-5.39", - "pctchange": "-3.798%", - "volume": "931481", - "marketCap": "8108445923.00", + "lastsale": "$135.61", + "netchange": "-0.93", + "pctchange": "-0.681%", + "volume": "755606", + "marketCap": "8053217751.00", "country": "United States", "ipoyear": "2006", "industry": "Shoe Manufacturing", @@ -12490,11 +12602,11 @@ { "symbol": "CRSP", "name": "CRISPR Therapeutics AG Common Shares", - "lastsale": "$45.49", - "netchange": "0.12", - "pctchange": "0.264%", - "volume": "823250", - "marketCap": "3874299507.00", + "lastsale": "$45.20", + "netchange": "-0.29", + "pctchange": "-0.638%", + "volume": "1038481", + "marketCap": "3849600742.00", "country": "Switzerland", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12504,11 +12616,11 @@ { "symbol": "CRSR", "name": "Corsair Gaming Inc. Common Stock", - "lastsale": "$7.15", - "netchange": "-0.06", - "pctchange": "-0.832%", - "volume": "501633", - "marketCap": "744646617.00", + "lastsale": "$7.08", + "netchange": "-0.07", + "pctchange": "-0.979%", + "volume": "416498", + "marketCap": "737356370.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -12518,11 +12630,11 @@ { "symbol": "CRTO", "name": "Criteo S.A. American Depositary Shares", - "lastsale": "$39.73", - "netchange": "-0.11", - "pctchange": "-0.276%", - "volume": "190929", - "marketCap": "2224288579.00", + "lastsale": "$40.695", + "netchange": "0.965", + "pctchange": "2.429%", + "volume": "332266", + "marketCap": "2278314214.00", "country": "France", "ipoyear": "2013", "industry": "Advertising", @@ -12532,11 +12644,11 @@ { "symbol": "CRUS", "name": "Cirrus Logic Inc. Common Stock", - "lastsale": "$117.38", - "netchange": "-2.23", - "pctchange": "-1.864%", - "volume": "434275", - "marketCap": "6269407243.00", + "lastsale": "$118.54", + "netchange": "1.16", + "pctchange": "0.988%", + "volume": "410646", + "marketCap": "6331364241.00", "country": "United States", "ipoyear": "1989", "industry": "Semiconductors", @@ -12546,11 +12658,11 @@ { "symbol": "CRVL", "name": "CorVel Corp. Common Stock", - "lastsale": "$309.51", - "netchange": "-7.09", - "pctchange": "-2.239%", - "volume": "46741", - "marketCap": "5302275545.00", + "lastsale": "$312.79", + "netchange": "3.28", + "pctchange": "1.06%", + "volume": "71134", + "marketCap": "5358465858.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -12560,11 +12672,11 @@ { "symbol": "CRVO", "name": "CervoMed Inc. Common Stock", - "lastsale": "$13.46", - "netchange": "-0.89", - "pctchange": "-6.202%", - "volume": "45149", - "marketCap": "111095354.00", + "lastsale": "$13.21", + "netchange": "-0.25", + "pctchange": "-1.857%", + "volume": "52941", + "marketCap": "109031919.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12574,11 +12686,11 @@ { "symbol": "CRVS", "name": "Corvus Pharmaceuticals Inc. Common Stock", - "lastsale": "$5.56", - "netchange": "-0.08", - "pctchange": "-1.418%", - "volume": "217724", - "marketCap": "347785122.00", + "lastsale": "$5.94", + "netchange": "0.38", + "pctchange": "6.835%", + "volume": "350285", + "marketCap": "371554609.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12588,11 +12700,11 @@ { "symbol": "CRWD", "name": "CrowdStrike Holdings Inc. Class A Common Stock", - "lastsale": "$286.97", - "netchange": "-5.27", - "pctchange": "-1.803%", - "volume": "2308845", - "marketCap": "70343928747.00", + "lastsale": "$293.01", + "netchange": "6.04", + "pctchange": "2.105%", + "volume": "2882578", + "marketCap": "71824492324.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -12602,11 +12714,11 @@ { "symbol": "CRWS", "name": "Crown Crafts Inc Common Stock", - "lastsale": "$4.82", - "netchange": "-0.0368", - "pctchange": "-0.758%", - "volume": "11648", - "marketCap": "49697666.00", + "lastsale": "$4.78", + "netchange": "-0.04", + "pctchange": "-0.83%", + "volume": "8628", + "marketCap": "49285237.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -12616,11 +12728,11 @@ { "symbol": "CSBR", "name": "Champions Oncology Inc. Common Stock", - "lastsale": "$4.67", - "netchange": "-0.12", - "pctchange": "-2.505%", - "volume": "5653", - "marketCap": "63482892.00", + "lastsale": "$4.59", + "netchange": "-0.08", + "pctchange": "-1.713%", + "volume": "3471", + "marketCap": "62395391.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -12633,7 +12745,7 @@ "lastsale": "$3.70", "netchange": "0.00", "pctchange": "0.00%", - "volume": "7243", + "volume": "4994", "marketCap": "6634133.00", "country": "Canada", "ipoyear": "", @@ -12644,11 +12756,11 @@ { "symbol": "CSCO", "name": "Cisco Systems Inc. Common Stock (DE)", - "lastsale": "$52.51", - "netchange": "-0.24", - "pctchange": "-0.455%", - "volume": "10938731", - "marketCap": "209553484033.00", + "lastsale": "$52.73", + "netchange": "0.22", + "pctchange": "0.419%", + "volume": "12365014", + "marketCap": "210431445688.00", "country": "United States", "ipoyear": "1990", "industry": "Computer Communications Equipment", @@ -12658,11 +12770,11 @@ { "symbol": "CSGP", "name": "CoStar Group Inc. Common Stock", - "lastsale": "$73.30", - "netchange": "-0.80", - "pctchange": "-1.08%", - "volume": "1532079", - "marketCap": "30039574958.00", + "lastsale": "$75.15", + "netchange": "1.85", + "pctchange": "2.524%", + "volume": "1715642", + "marketCap": "30797736127.00", "country": "United States", "ipoyear": "1998", "industry": "Business Services", @@ -12672,11 +12784,11 @@ { "symbol": "CSGS", "name": "CSG Systems International Inc. Common Stock", - "lastsale": "$48.15", - "netchange": "-0.11", - "pctchange": "-0.228%", - "volume": "186535", - "marketCap": "1420572291.00", + "lastsale": "$48.60", + "netchange": "0.45", + "pctchange": "0.935%", + "volume": "197560", + "marketCap": "1433848667.00", "country": "United States", "ipoyear": "1996", "industry": "EDP Services", @@ -12686,11 +12798,11 @@ { "symbol": "CSIQ", "name": "Canadian Solar Inc. Common Shares (ON)", - "lastsale": "$17.47", - "netchange": "1.63", - "pctchange": "10.29%", - "volume": "6953227", - "marketCap": "1155793205.00", + "lastsale": "$15.63", + "netchange": "-1.84", + "pctchange": "-10.532%", + "volume": "3412194", + "marketCap": "1034061122.00", "country": "Canada", "ipoyear": "2006", "industry": "Semiconductors", @@ -12728,11 +12840,11 @@ { "symbol": "CSLR", "name": "Complete Solaria Inc. Common Stock", - "lastsale": "$2.45", - "netchange": "-0.29", - "pctchange": "-10.584%", - "volume": "846840", - "marketCap": "155853805.00", + "lastsale": "$2.35", + "netchange": "-0.10", + "pctchange": "-4.082%", + "volume": "857689", + "marketCap": "149492425.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -12742,11 +12854,11 @@ { "symbol": "CSLRW", "name": "Complete Solaria Inc. Warrants", - "lastsale": "$0.2424", - "netchange": "-0.0294", - "pctchange": "-10.817%", - "volume": "39799", - "marketCap": "15419985.00", + "lastsale": "$0.27", + "netchange": "0.0276", + "pctchange": "11.386%", + "volume": "43902", + "marketCap": "17175725.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -12756,11 +12868,11 @@ { "symbol": "CSPI", "name": "CSP Inc. Common Stock", - "lastsale": "$12.42", - "netchange": "-0.39", - "pctchange": "-3.044%", - "volume": "23494", - "marketCap": "121262347.00", + "lastsale": "$12.755", + "netchange": "0.335", + "pctchange": "2.697%", + "volume": "13149", + "marketCap": "124533111.00", "country": "United States", "ipoyear": "1982", "industry": "EDP Services", @@ -12770,11 +12882,11 @@ { "symbol": "CSQ", "name": "Calamos Strategic Total Return Common Stock", - "lastsale": "$17.28", - "netchange": "-0.05", - "pctchange": "-0.289%", - "volume": "201204", - "marketCap": "2745578108.00", + "lastsale": "$17.38", + "netchange": "0.10", + "pctchange": "0.579%", + "volume": "170656", + "marketCap": "2761466870.00", "country": "United States", "ipoyear": "2004", "industry": "Finance Companies", @@ -12784,11 +12896,11 @@ { "symbol": "CSTE", "name": "Caesarstone Ltd. Ordinary Shares", - "lastsale": "$4.59", - "netchange": "0.09", - "pctchange": "2.00%", - "volume": "26849", - "marketCap": "158503955.00", + "lastsale": "$4.39", + "netchange": "-0.20", + "pctchange": "-4.357%", + "volume": "30119", + "marketCap": "151597464.00", "country": "Israel", "ipoyear": "2012", "industry": "Building Materials", @@ -12798,11 +12910,11 @@ { "symbol": "CSTL", "name": "Castle Biosciences Inc. Common Stock", - "lastsale": "$29.52", - "netchange": "0.17", - "pctchange": "0.579%", - "volume": "373169", - "marketCap": "818789155.00", + "lastsale": "$30.01", + "netchange": "0.49", + "pctchange": "1.66%", + "volume": "350856", + "marketCap": "832380168.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -12812,11 +12924,11 @@ { "symbol": "CSWC", "name": "Capital Southwest Corporation Common Stock", - "lastsale": "$25.34", - "netchange": "-0.17", - "pctchange": "-0.666%", - "volume": "118799", - "marketCap": "1187708530.00", + "lastsale": "$25.26", + "netchange": "-0.08", + "pctchange": "-0.316%", + "volume": "118369", + "marketCap": "1183958858.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -12826,11 +12938,11 @@ { "symbol": "CSWCZ", "name": "Capital Southwest Corporation 7.75% Notes due 2028", - "lastsale": "$25.90", - "netchange": "-0.0737", - "pctchange": "-0.284%", - "volume": "1977", - "marketCap": "1213956232.00", + "lastsale": "$25.9124", + "netchange": "0.0124", + "pctchange": "0.048%", + "volume": "2988", + "marketCap": "1214537431.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -12840,11 +12952,11 @@ { "symbol": "CSWI", "name": "CSW Industrials Inc. Common Stock", - "lastsale": "$372.37", - "netchange": "-2.47", - "pctchange": "-0.659%", - "volume": "148110", - "marketCap": "5783180537.00", + "lastsale": "$370.60", + "netchange": "-1.77", + "pctchange": "-0.475%", + "volume": "111612", + "marketCap": "5755691132.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -12854,11 +12966,11 @@ { "symbol": "CSX", "name": "CSX Corporation Common Stock", - "lastsale": "$33.65", - "netchange": "-0.84", - "pctchange": "-2.435%", - "volume": "10760796", - "marketCap": "65238589593.00", + "lastsale": "$33.87", + "netchange": "0.22", + "pctchange": "0.654%", + "volume": "9186599", + "marketCap": "65665112318.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -12868,11 +12980,11 @@ { "symbol": "CTAS", "name": "Cintas Corporation Common Stock", - "lastsale": "$204.47", - "netchange": "-0.44", - "pctchange": "-0.215%", - "volume": "1261059", - "marketCap": "82416893286.00", + "lastsale": "$207.02", + "netchange": "2.55", + "pctchange": "1.247%", + "volume": "1050811", + "marketCap": "83444736382.00", "country": "United States", "ipoyear": "1983", "industry": "Apparel", @@ -12882,11 +12994,11 @@ { "symbol": "CTBI", "name": "Community Trust Bancorp Inc. Common Stock", - "lastsale": "$48.14", - "netchange": "-0.25", - "pctchange": "-0.517%", - "volume": "25994", - "marketCap": "869030357.00", + "lastsale": "$47.95", + "netchange": "-0.19", + "pctchange": "-0.395%", + "volume": "32209", + "marketCap": "865600449.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -12896,11 +13008,11 @@ { "symbol": "CTCX", "name": "Carmell Corporation Common Stock", - "lastsale": "$0.3555", - "netchange": "-0.0395", - "pctchange": "-10.00%", - "volume": "86352", - "marketCap": "7431872.00", + "lastsale": "$0.337", + "netchange": "-0.0185", + "pctchange": "-5.204%", + "volume": "304347", + "marketCap": "7045122.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -12911,9 +13023,9 @@ "symbol": "CTHR", "name": "Charles & Colvard Ltd Common Stock", "lastsale": "$1.64", - "netchange": "-0.03", - "pctchange": "-1.796%", - "volume": "5241", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2314", "marketCap": "4976573.00", "country": "United States", "ipoyear": "1997", @@ -12924,11 +13036,11 @@ { "symbol": "CTKB", "name": "Cytek Biosciences Inc. Common Stock", - "lastsale": "$5.07", - "netchange": "0.01", - "pctchange": "0.198%", - "volume": "649074", - "marketCap": "666733351.00", + "lastsale": "$5.04", + "netchange": "-0.03", + "pctchange": "-0.592%", + "volume": "537802", + "marketCap": "662788184.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -12938,11 +13050,11 @@ { "symbol": "CTLP", "name": "Cantaloupe Inc. Common Stock", - "lastsale": "$7.98", - "netchange": "0.03", - "pctchange": "0.377%", - "volume": "293215", - "marketCap": "582429653.00", + "lastsale": "$8.03", + "netchange": "0.05", + "pctchange": "0.627%", + "volume": "302437", + "marketCap": "586078961.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -12952,11 +13064,11 @@ { "symbol": "CTMX", "name": "CytomX Therapeutics Inc. Common Stock", - "lastsale": "$1.17", - "netchange": "0.02", - "pctchange": "1.739%", - "volume": "326298", - "marketCap": "91397593.00", + "lastsale": "$1.14", + "netchange": "-0.03", + "pctchange": "-2.564%", + "volume": "203547", + "marketCap": "89054065.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12966,11 +13078,11 @@ { "symbol": "CTNM", "name": "Contineum Therapeutics Inc. Class A Common Stock", - "lastsale": "$17.29", - "netchange": "0.29", - "pctchange": "1.706%", - "volume": "233595", - "marketCap": "444755442.00", + "lastsale": "$17.17", + "netchange": "-0.12", + "pctchange": "-0.694%", + "volume": "122872", + "marketCap": "441668649.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12980,11 +13092,11 @@ { "symbol": "CTNT", "name": "Cheetah Net Supply Chain Service Inc. Class A Common Stock", - "lastsale": "$0.2302", - "netchange": "-0.0535", - "pctchange": "-18.858%", - "volume": "1869152", - "marketCap": "7050564.00", + "lastsale": "$0.2178", + "netchange": "-0.0124", + "pctchange": "-5.387%", + "volume": "948854", + "marketCap": "6670777.00", "country": "United States", "ipoyear": "2023", "industry": "Motor Vehicles", @@ -12994,11 +13106,11 @@ { "symbol": "CTOR", "name": "Citius Oncology Inc. Common Stock", - "lastsale": "$1.08", - "netchange": "-0.11", - "pctchange": "-9.244%", - "volume": "53377", - "marketCap": "2543669.00", + "lastsale": "$1.03", + "netchange": "-0.05", + "pctchange": "-4.63%", + "volume": "23369", + "marketCap": "2425906.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13008,11 +13120,11 @@ { "symbol": "CTRM", "name": "Castor Maritime Inc. Common Shares", - "lastsale": "$4.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "53011", - "marketCap": "39615787.00", + "lastsale": "$4.12", + "netchange": "0.02", + "pctchange": "0.488%", + "volume": "20294", + "marketCap": "39809034.00", "country": "Cyprus", "ipoyear": "", "industry": "Marine Transportation", @@ -13022,11 +13134,11 @@ { "symbol": "CTRN", "name": "Citi Trends Inc. Common Stock", - "lastsale": "$19.27", - "netchange": "-0.23", - "pctchange": "-1.179%", - "volume": "63082", - "marketCap": "166017660.00", + "lastsale": "$19.39", + "netchange": "0.12", + "pctchange": "0.623%", + "volume": "48868", + "marketCap": "167051501.00", "country": "United States", "ipoyear": "2005", "industry": "Clothing/Shoe/Accessory Stores", @@ -13036,11 +13148,11 @@ { "symbol": "CTSH", "name": "Cognizant Technology Solutions Corporation Class A Common Stock", - "lastsale": "$76.00", - "netchange": "-1.14", - "pctchange": "-1.478%", - "volume": "1584662", - "marketCap": "37670006176.00", + "lastsale": "$76.13", + "netchange": "0.13", + "pctchange": "0.171%", + "volume": "2756883", + "marketCap": "37734441713.00", "country": "United States", "ipoyear": "1998", "industry": "EDP Services", @@ -13051,9 +13163,9 @@ "symbol": "CTSO", "name": "Cytosorbents Corporation Common Stock", "lastsale": "$1.13", - "netchange": "-0.06", - "pctchange": "-5.042%", - "volume": "78578", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "54228", "marketCap": "61366249.00", "country": "United States", "ipoyear": "", @@ -13064,11 +13176,11 @@ { "symbol": "CTXR", "name": "Citius Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.395", - "netchange": "-0.039", - "pctchange": "-8.986%", - "volume": "1741114", - "marketCap": "71386536.00", + "lastsale": "$0.3884", + "netchange": "-0.0066", + "pctchange": "-1.671%", + "volume": "863245", + "marketCap": "70193748.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13078,11 +13190,11 @@ { "symbol": "CUB", "name": "Lionheart Holdings Class A Ordinary Shares", - "lastsale": "$10.012", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "256", - "marketCap": "318066983.00", + "lastsale": "$10.02", + "netchange": "0.008", + "pctchange": "0.08%", + "volume": "11421", + "marketCap": "318321132.00", "country": "United States", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -13092,10 +13204,10 @@ { "symbol": "CUBA", "name": "Herzfeld Caribbean Basin Fund Inc. (The) Common Stock", - "lastsale": "$2.28", - "netchange": "-0.005", - "pctchange": "-0.219%", - "volume": "67860", + "lastsale": "$2.291", + "netchange": "0.011", + "pctchange": "0.482%", + "volume": "20389", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -13109,7 +13221,7 @@ "lastsale": "$10.02", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -13117,28 +13229,14 @@ "sector": "Finance", "url": "/market-activity/stocks/cubwu" }, - { - "symbol": "CUBWW", - "name": "Lionheart Holdings Warrant", - "lastsale": "$0.0651", - "netchange": "0.0004", - "pctchange": "0.618%", - "volume": "1527", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2024", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/cubww" - }, { "symbol": "CUE", "name": "Cue Biopharma Inc. Common Stock", - "lastsale": "$1.385", - "netchange": "0.225", - "pctchange": "19.397%", - "volume": "2324828", - "marketCap": "67370993.00", + "lastsale": "$1.23", + "netchange": "-0.155", + "pctchange": "-11.191%", + "volume": "1087357", + "marketCap": "59831279.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13148,11 +13246,11 @@ { "symbol": "CURI", "name": "CuriosityStream Inc. Class A Common Stock", - "lastsale": "$1.875", - "netchange": "-0.015", - "pctchange": "-0.794%", - "volume": "120165", - "marketCap": "102375593.00", + "lastsale": "$1.93", + "netchange": "0.055", + "pctchange": "2.933%", + "volume": "61762", + "marketCap": "105378610.00", "country": "United States", "ipoyear": "2020", "industry": "Movies/Entertainment", @@ -13162,11 +13260,11 @@ { "symbol": "CURIW", "name": "CuriosityStream Inc. Warrant", - "lastsale": "$0.0347", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "84", - "marketCap": "1894631.00", + "lastsale": "$0.029", + "netchange": "-0.0057", + "pctchange": "-16.427%", + "volume": "1604", + "marketCap": "1583409.00", "country": "United States", "ipoyear": "2020", "industry": "Movies/Entertainment", @@ -13177,9 +13275,9 @@ "symbol": "CURR", "name": "Currenc Group Inc. Ordinary Shares", "lastsale": "$2.27", - "netchange": "-0.04", - "pctchange": "-1.732%", - "volume": "2486", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3265", "marketCap": "24007861.00", "country": "Singapore", "ipoyear": "", @@ -13190,11 +13288,11 @@ { "symbol": "CUTR", "name": "Cutera Inc. Common Stock", - "lastsale": "$0.7196", - "netchange": "-0.0301", - "pctchange": "-4.015%", - "volume": "110640", - "marketCap": "14483995.00", + "lastsale": "$0.6945", + "netchange": "-0.0251", + "pctchange": "-3.488%", + "volume": "136557", + "marketCap": "13978786.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -13204,11 +13302,11 @@ { "symbol": "CVAC", "name": "CureVac N.V. Ordinary Shares", - "lastsale": "$2.98", - "netchange": "-0.04", - "pctchange": "-1.325%", - "volume": "294953", - "marketCap": "667486252.00", + "lastsale": "$2.89", + "netchange": "-0.09", + "pctchange": "-3.02%", + "volume": "671073", + "marketCap": "647327271.00", "country": "Germany", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13218,11 +13316,11 @@ { "symbol": "CVBF", "name": "CVB Financial Corporation Common Stock", - "lastsale": "$17.95", + "lastsale": "$17.85", "netchange": "-0.10", - "pctchange": "-0.554%", - "volume": "526383", - "marketCap": "2507307606.00", + "pctchange": "-0.557%", + "volume": "452788", + "marketCap": "2493339319.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13232,11 +13330,11 @@ { "symbol": "CVCO", "name": "Cavco Industries Inc. Common Stock When Issued", - "lastsale": "$423.01", - "netchange": "0.73", - "pctchange": "0.173%", - "volume": "37703", - "marketCap": "3491216589.00", + "lastsale": "$422.98", + "netchange": "-0.03", + "pctchange": "-0.007%", + "volume": "47977", + "marketCap": "3490968991.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -13246,11 +13344,11 @@ { "symbol": "CVGI", "name": "Commercial Vehicle Group Inc. Common Stock", - "lastsale": "$3.12", - "netchange": "-0.05", - "pctchange": "-1.577%", - "volume": "166823", - "marketCap": "107645526.00", + "lastsale": "$3.02", + "netchange": "-0.10", + "pctchange": "-3.205%", + "volume": "307222", + "marketCap": "104195348.00", "country": "United States", "ipoyear": "2004", "industry": "Auto Parts:O.E.M.", @@ -13260,11 +13358,11 @@ { "symbol": "CVGW", "name": "Calavo Growers Inc. Common Stock", - "lastsale": "$28.80", - "netchange": "0.30", - "pctchange": "1.053%", - "volume": "328462", - "marketCap": "512685331.00", + "lastsale": "$28.59", + "netchange": "-0.21", + "pctchange": "-0.729%", + "volume": "150097", + "marketCap": "508947001.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -13274,11 +13372,11 @@ { "symbol": "CVKD", "name": "Cadrenal Therapeutics Inc. Common Stock", - "lastsale": "$12.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20748", - "marketCap": "12806772.00", + "lastsale": "$12.38", + "netchange": "0.38", + "pctchange": "3.167%", + "volume": "21442", + "marketCap": "13212320.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13288,11 +13386,11 @@ { "symbol": "CVLT", "name": "Commvault Systems Inc. Common Stock", - "lastsale": "$152.69", - "netchange": "-0.50", - "pctchange": "-0.326%", - "volume": "192341", - "marketCap": "6674590190.00", + "lastsale": "$159.51", + "netchange": "6.82", + "pctchange": "4.467%", + "volume": "506942", + "marketCap": "6972715182.00", "country": "United States", "ipoyear": "2006", "industry": "Computer Software: Prepackaged Software", @@ -13302,11 +13400,11 @@ { "symbol": "CVRX", "name": "CVRx Inc. Common Stock", - "lastsale": "$8.54", - "netchange": "-0.24", - "pctchange": "-2.733%", - "volume": "117108", - "marketCap": "186049998.00", + "lastsale": "$8.38", + "netchange": "-0.16", + "pctchange": "-1.874%", + "volume": "72082", + "marketCap": "182564283.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -13316,11 +13414,11 @@ { "symbol": "CVV", "name": "CVD Equipment Corporation Common Stock", - "lastsale": "$3.26", - "netchange": "0.09", - "pctchange": "2.839%", - "volume": "14820", - "marketCap": "22434792.00", + "lastsale": "$3.3258", + "netchange": "0.0658", + "pctchange": "2.018%", + "volume": "10075", + "marketCap": "22887617.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -13330,11 +13428,11 @@ { "symbol": "CWBC", "name": "Community West Bancshares Common Stock", - "lastsale": "$17.96", - "netchange": "-0.05", - "pctchange": "-0.278%", - "volume": "20744", - "marketCap": "340172422.00", + "lastsale": "$18.03", + "netchange": "0.07", + "pctchange": "0.39%", + "volume": "24734", + "marketCap": "341498261.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13344,11 +13442,11 @@ { "symbol": "CWCO", "name": "Consolidated Water Co. Ltd. Ordinary Shares", - "lastsale": "$24.80", + "lastsale": "$24.61", "netchange": "-0.19", - "pctchange": "-0.76%", - "volume": "83321", - "marketCap": "392694583.00", + "pctchange": "-0.766%", + "volume": "87101", + "marketCap": "389686036.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Water Supply", @@ -13358,11 +13456,11 @@ { "symbol": "CWD", "name": "CaliberCos Inc. Class A Common Stock", - "lastsale": "$0.61", - "netchange": "0.0101", - "pctchange": "1.684%", - "volume": "658535", - "marketCap": "13447482.00", + "lastsale": "$0.54", + "netchange": "-0.07", + "pctchange": "-11.475%", + "volume": "194158", + "marketCap": "11904328.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate", @@ -13372,11 +13470,11 @@ { "symbol": "CWST", "name": "Casella Waste Systems Inc. Class A Common Stock", - "lastsale": "$97.50", - "netchange": "-1.45", - "pctchange": "-1.465%", - "volume": "283055", - "marketCap": "5668054958.00", + "lastsale": "$98.30", + "netchange": "0.80", + "pctchange": "0.821%", + "volume": "263349", + "marketCap": "5714562075.00", "country": "United States", "ipoyear": "1997", "industry": "Environmental Services", @@ -13386,11 +13484,11 @@ { "symbol": "CXAI", "name": "CXApp Inc. Class A Common Stock", - "lastsale": "$1.68", - "netchange": "0.11", - "pctchange": "7.006%", - "volume": "368763", - "marketCap": "25648491.00", + "lastsale": "$1.57", + "netchange": "-0.11", + "pctchange": "-6.548%", + "volume": "205480", + "marketCap": "23969126.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -13400,11 +13498,11 @@ { "symbol": "CXAIW", "name": "CXApp Inc. Warrant", - "lastsale": "$0.24", - "netchange": "-0.0175", - "pctchange": "-6.796%", - "volume": "119023", - "marketCap": "3664070.00", + "lastsale": "$0.19", + "netchange": "-0.05", + "pctchange": "-20.833%", + "volume": "89129", + "marketCap": "2900722.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -13414,11 +13512,11 @@ { "symbol": "CXDO", "name": "Crexendo Inc. Common Stock", - "lastsale": "$4.44", - "netchange": "-0.20", - "pctchange": "-4.31%", - "volume": "141719", - "marketCap": "118614187.00", + "lastsale": "$5.11", + "netchange": "0.67", + "pctchange": "15.09%", + "volume": "296267", + "marketCap": "136513175.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -13428,11 +13526,11 @@ { "symbol": "CYBR", "name": "CyberArk Software Ltd. Ordinary Shares", - "lastsale": "$276.08", - "netchange": "-4.26", - "pctchange": "-1.52%", - "volume": "266689", - "marketCap": "11665853163.00", + "lastsale": "$282.41", + "netchange": "6.33", + "pctchange": "2.293%", + "volume": "380304", + "marketCap": "11933329440.00", "country": "Israel", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -13442,11 +13540,11 @@ { "symbol": "CYCC", "name": "Cyclacel Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.94", - "netchange": "0.0266", - "pctchange": "2.912%", - "volume": "18515", - "marketCap": "1855752.00", + "lastsale": "$0.89", + "netchange": "-0.05", + "pctchange": "-5.319%", + "volume": "32996", + "marketCap": "1757042.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13470,11 +13568,11 @@ { "symbol": "CYCN", "name": "Cyclerion Therapeutics Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "0.07", - "pctchange": "2.881%", - "volume": "21297", - "marketCap": "6775240.00", + "lastsale": "$2.65", + "netchange": "0.15", + "pctchange": "6.00%", + "volume": "14662", + "marketCap": "7181754.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13484,11 +13582,11 @@ { "symbol": "CYN", "name": "Cyngn Inc. Common Stock", - "lastsale": "$3.75", - "netchange": "0.01", - "pctchange": "0.267%", - "volume": "21172", - "marketCap": "7599499.00", + "lastsale": "$3.65", + "netchange": "-0.10", + "pctchange": "-2.667%", + "volume": "23677", + "marketCap": "7396845.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -13498,11 +13596,11 @@ { "symbol": "CYRX", "name": "CryoPort Inc. Common Stock", - "lastsale": "$7.88", - "netchange": "-0.01", - "pctchange": "-0.127%", - "volume": "253215", - "marketCap": "389368877.00", + "lastsale": "$6.955", + "netchange": "-0.925", + "pctchange": "-11.739%", + "volume": "681224", + "marketCap": "343662505.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13512,11 +13610,11 @@ { "symbol": "CYTH", "name": "Cyclo Therapeutics Inc. Common Stock", - "lastsale": "$0.7499", - "netchange": "0.0087", - "pctchange": "1.174%", - "volume": "26678", - "marketCap": "21519151.00", + "lastsale": "$0.7377", + "netchange": "-0.0122", + "pctchange": "-1.627%", + "volume": "34405", + "marketCap": "21169060.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13526,11 +13624,11 @@ { "symbol": "CYTHW", "name": "Cyclo Therapeutics Inc. Warrant", - "lastsale": "$0.09", - "netchange": "0.01", - "pctchange": "12.50%", - "volume": "3879", - "marketCap": "2582643.00", + "lastsale": "$0.11", + "netchange": "0.02", + "pctchange": "22.222%", + "volume": "100", + "marketCap": "3156563.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13540,11 +13638,11 @@ { "symbol": "CYTK", "name": "Cytokinetics Incorporated Common Stock", - "lastsale": "$55.47", - "netchange": "-1.21", - "pctchange": "-2.135%", - "volume": "930976", - "marketCap": "6526576792.00", + "lastsale": "$54.33", + "netchange": "-1.14", + "pctchange": "-2.055%", + "volume": "809368", + "marketCap": "6392444873.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13554,11 +13652,11 @@ { "symbol": "CYTO", "name": "Altamira Therapeutics Ltd. Common Shares", - "lastsale": "$0.62", - "netchange": "-0.0393", - "pctchange": "-5.961%", - "volume": "55312", - "marketCap": "2002600.00", + "lastsale": "$0.635", + "netchange": "0.015", + "pctchange": "2.419%", + "volume": "25081", + "marketCap": "2051050.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13568,11 +13666,11 @@ { "symbol": "CZFS", "name": "Citizens Financial Services Inc. Common Stock", - "lastsale": "$53.99", - "netchange": "1.66", - "pctchange": "3.172%", - "volume": "21378", - "marketCap": "256988675.00", + "lastsale": "$53.28", + "netchange": "-0.71", + "pctchange": "-1.315%", + "volume": "7654", + "marketCap": "253609124.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13582,11 +13680,11 @@ { "symbol": "CZNC", "name": "Citizens & Northern Corp Common Stock", - "lastsale": "$18.84", - "netchange": "0.04", - "pctchange": "0.213%", - "volume": "9687", - "marketCap": "289993645.00", + "lastsale": "$18.86", + "netchange": "0.02", + "pctchange": "0.106%", + "volume": "8945", + "marketCap": "290301494.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13596,11 +13694,11 @@ { "symbol": "CZR", "name": "Caesars Entertainment Inc. Common Stock", - "lastsale": "$44.49", - "netchange": "0.02", - "pctchange": "0.045%", - "volume": "2553267", - "marketCap": "9624876508.00", + "lastsale": "$43.24", + "netchange": "-1.25", + "pctchange": "-2.81%", + "volume": "4416529", + "marketCap": "9354454039.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -13610,11 +13708,11 @@ { "symbol": "CZWI", "name": "Citizens Community Bancorp Inc. Common Stock", - "lastsale": "$13.80", - "netchange": "-0.24", - "pctchange": "-1.709%", - "volume": "5077", - "marketCap": "142103306.00", + "lastsale": "$14.00", + "netchange": "0.20", + "pctchange": "1.449%", + "volume": "8697", + "marketCap": "144162774.00", "country": "United States", "ipoyear": "2006", "industry": "Savings Institutions", @@ -13624,11 +13722,11 @@ { "symbol": "DADA", "name": "Dada Nexus Limited American Depositary Shares", - "lastsale": "$2.49", - "netchange": "0.23", - "pctchange": "10.177%", - "volume": "5166408", - "marketCap": "657553824.00", + "lastsale": "$2.08", + "netchange": "-0.41", + "pctchange": "-16.466%", + "volume": "3315181", + "marketCap": "549281909.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -13639,9 +13737,9 @@ "symbol": "DAIO", "name": "Data I/O Corporation Common Stock", "lastsale": "$2.42", - "netchange": "-0.04", - "pctchange": "-1.626%", - "volume": "16788", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5933", "marketCap": "22350314.00", "country": "United States", "ipoyear": "1981", @@ -13652,11 +13750,11 @@ { "symbol": "DAKT", "name": "Daktronics Inc. Common Stock", - "lastsale": "$13.03", - "netchange": "-0.12", - "pctchange": "-0.913%", - "volume": "205798", - "marketCap": "607834685.00", + "lastsale": "$13.02", + "netchange": "-0.01", + "pctchange": "-0.077%", + "volume": "210716", + "marketCap": "607368196.00", "country": "United States", "ipoyear": "1994", "industry": "Miscellaneous manufacturing industries", @@ -13666,11 +13764,11 @@ { "symbol": "DALN", "name": "DallasNews Corporation Series A Common Stock", - "lastsale": "$4.185", - "netchange": "0.055", - "pctchange": "1.332%", - "volume": "21661", - "marketCap": "22400171.00", + "lastsale": "$4.21", + "netchange": "0.025", + "pctchange": "0.597%", + "volume": "3197", + "marketCap": "22533983.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -13680,11 +13778,11 @@ { "symbol": "DARE", "name": "Dare Bioscience Inc. Common Stock", - "lastsale": "$3.30", - "netchange": "0.0706", - "pctchange": "2.186%", - "volume": "16248", - "marketCap": "28202991.00", + "lastsale": "$3.26", + "netchange": "-0.04", + "pctchange": "-1.212%", + "volume": "41351", + "marketCap": "27861137.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13694,11 +13792,11 @@ { "symbol": "DASH", "name": "DoorDash Inc. Class A Common Stock", - "lastsale": "$142.08", - "netchange": "-2.78", - "pctchange": "-1.919%", - "volume": "2514451", - "marketCap": "58471791882.00", + "lastsale": "$143.30", + "netchange": "1.22", + "pctchange": "0.859%", + "volume": "2669030", + "marketCap": "58973872302.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -13708,11 +13806,11 @@ { "symbol": "DATS", "name": "DatChat Inc. Common Stock", - "lastsale": "$1.25", - "netchange": "0.02", - "pctchange": "1.626%", - "volume": "46961", - "marketCap": "3761661.00", + "lastsale": "$1.29", + "netchange": "0.04", + "pctchange": "3.20%", + "volume": "19968", + "marketCap": "3882034.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -13736,11 +13834,11 @@ { "symbol": "DAVE", "name": "Dave Inc. Class A Common Stock", - "lastsale": "$42.73", - "netchange": "-0.34", - "pctchange": "-0.789%", - "volume": "102000", - "marketCap": "541356625.00", + "lastsale": "$44.50", + "netchange": "1.77", + "pctchange": "4.142%", + "volume": "413305", + "marketCap": "563781180.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -13751,9 +13849,9 @@ "symbol": "DAVEW", "name": "Dave Inc. Warrants", "lastsale": "$0.057", - "netchange": "0.0015", - "pctchange": "2.703%", - "volume": "6980", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15028", "marketCap": "722147.00", "country": "United States", "ipoyear": "", @@ -13764,11 +13862,11 @@ { "symbol": "DAWN", "name": "Day One Biopharmaceuticals Inc. Common Stock", - "lastsale": "$13.58", - "netchange": "-0.52", - "pctchange": "-3.688%", - "volume": "1667354", - "marketCap": "1335049800.00", + "lastsale": "$13.69", + "netchange": "0.11", + "pctchange": "0.81%", + "volume": "1076568", + "marketCap": "1345863900.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -13778,11 +13876,11 @@ { "symbol": "DBGI", "name": "Digital Brands Group Inc. Common Stock", - "lastsale": "$0.283", - "netchange": "-0.016", - "pctchange": "-5.351%", - "volume": "7925347", - "marketCap": "740619.00", + "lastsale": "$0.205", + "netchange": "-0.078", + "pctchange": "-27.562%", + "volume": "3683694", + "marketCap": "536491.00", "country": "United States", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -13792,11 +13890,11 @@ { "symbol": "DBGIW", "name": "Digital Brands Group Inc. Warrant", - "lastsale": "$14.90", - "netchange": "2.59", - "pctchange": "21.04%", - "volume": "4145", - "marketCap": "38993702.00", + "lastsale": "$12.75", + "netchange": "-2.15", + "pctchange": "-14.43%", + "volume": "10744", + "marketCap": "33367094.00", "country": "United States", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -13806,11 +13904,11 @@ { "symbol": "DBVT", "name": "DBV Technologies S.A. American Depositary Shares", - "lastsale": "$0.68", - "netchange": "-0.02", - "pctchange": "-2.857%", - "volume": "94712", - "marketCap": "65619270.00", + "lastsale": "$0.7051", + "netchange": "0.0251", + "pctchange": "3.691%", + "volume": "27882", + "marketCap": "68041393.00", "country": "France", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -13820,11 +13918,11 @@ { "symbol": "DBX", "name": "Dropbox Inc. Class A Common Stock", - "lastsale": "$25.28", - "netchange": "-0.09", - "pctchange": "-0.355%", - "volume": "2168756", - "marketCap": "8226556928.00", + "lastsale": "$25.48", + "netchange": "0.20", + "pctchange": "0.791%", + "volume": "2475423", + "marketCap": "8291640448.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -13834,11 +13932,11 @@ { "symbol": "DCBO", "name": "Docebo Inc. Common Shares", - "lastsale": "$42.73", - "netchange": "-0.63", - "pctchange": "-1.453%", - "volume": "21113", - "marketCap": "1291767511.00", + "lastsale": "$43.41", + "netchange": "0.68", + "pctchange": "1.591%", + "volume": "25384", + "marketCap": "1312324541.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -13848,11 +13946,11 @@ { "symbol": "DCGO", "name": "DocGo Inc. Common Stock", - "lastsale": "$3.15", - "netchange": "-0.20", - "pctchange": "-5.97%", - "volume": "486493", - "marketCap": "322299259.00", + "lastsale": "$3.14", + "netchange": "-0.01", + "pctchange": "-0.317%", + "volume": "311317", + "marketCap": "321276087.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -13862,11 +13960,11 @@ { "symbol": "DCOM", "name": "Dime Community Bancshares Inc. Common Stock", - "lastsale": "$27.68", - "netchange": "-0.48", - "pctchange": "-1.705%", - "volume": "84126", - "marketCap": "1083634272.00", + "lastsale": "$27.59", + "netchange": "-0.09", + "pctchange": "-0.325%", + "volume": "110814", + "marketCap": "1080110895.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13876,11 +13974,11 @@ { "symbol": "DCOMG", "name": "Dime Community Bancshares Inc. 9.000% Fixed-to-Floating Rate Subordinated Notes due 2034", - "lastsale": "$27.07", - "netchange": "0.07", - "pctchange": "0.259%", - "volume": "678", - "marketCap": "1059753604.00", + "lastsale": "$27.15", + "netchange": "0.08", + "pctchange": "0.296%", + "volume": "4998", + "marketCap": "1062885495.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13890,11 +13988,11 @@ { "symbol": "DCOMP", "name": "Dime Community Bancshares Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$20.20", - "netchange": "-0.25", - "pctchange": "-1.222%", - "volume": "8820", - "marketCap": "790802467.00", + "lastsale": "$20.1033", + "netchange": "-0.0967", + "pctchange": "-0.479%", + "volume": "2396", + "marketCap": "787016794.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13904,11 +14002,11 @@ { "symbol": "DCTH", "name": "Delcath Systems Inc. Common Stock", - "lastsale": "$8.52", - "netchange": "-0.25", - "pctchange": "-2.851%", - "volume": "227977", - "marketCap": "238555927.00", + "lastsale": "$8.44", + "netchange": "-0.08", + "pctchange": "-0.939%", + "volume": "240755", + "marketCap": "236315966.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -13918,11 +14016,11 @@ { "symbol": "DDI", "name": "DoubleDown Interactive Co. Ltd. American Depository Shares", - "lastsale": "$15.16", - "netchange": "0.18", - "pctchange": "1.202%", - "volume": "33941", - "marketCap": "751230150.00", + "lastsale": "$14.65", + "netchange": "-0.51", + "pctchange": "-3.364%", + "volume": "23266", + "marketCap": "725957896.00", "country": "South Korea", "ipoyear": "2021", "industry": "EDP Services", @@ -13932,11 +14030,11 @@ { "symbol": "DDOG", "name": "Datadog Inc. Class A Common Stock", - "lastsale": "$122.38", - "netchange": "-0.31", - "pctchange": "-0.253%", - "volume": "3208380", - "marketCap": "38073685857.00", + "lastsale": "$123.72", + "netchange": "1.34", + "pctchange": "1.095%", + "volume": "3837813", + "marketCap": "38490573739.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -13949,7 +14047,7 @@ "lastsale": "$11.51", "netchange": "0.00", "pctchange": "0.00%", - "volume": "15", + "volume": "71", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -13971,14 +14069,28 @@ "sector": "Finance", "url": "/market-activity/stocks/decau" }, + { + "symbol": "DECAW", + "name": "Denali Capital Acquisition Corp. Warrant", + "lastsale": "$0.06", + "netchange": "0.0001", + "pctchange": "0.167%", + "volume": "26640", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/decaw" + }, { "symbol": "DENN", "name": "Denny's Corporation Common Stock", - "lastsale": "$6.18", - "netchange": "-0.22", - "pctchange": "-3.438%", - "volume": "463287", - "marketCap": "317491128.00", + "lastsale": "$6.05", + "netchange": "-0.13", + "pctchange": "-2.104%", + "volume": "298761", + "marketCap": "310812512.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -13988,11 +14100,11 @@ { "symbol": "DERM", "name": "Journey Medical Corporation Common Stock", - "lastsale": "$6.29", - "netchange": "-0.24", - "pctchange": "-3.675%", - "volume": "61368", - "marketCap": "130374321.00", + "lastsale": "$6.10", + "netchange": "-0.19", + "pctchange": "-3.021%", + "volume": "50807", + "marketCap": "126436146.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14002,11 +14114,11 @@ { "symbol": "DFLI", "name": "Dragonfly Energy Holdings Corp. Common Stock (NV)", - "lastsale": "$0.5486", - "netchange": "-0.0459", - "pctchange": "-7.721%", - "volume": "297059", - "marketCap": "34337516.00", + "lastsale": "$0.5572", + "netchange": "0.0086", + "pctchange": "1.568%", + "volume": "73808", + "marketCap": "34875800.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -14016,11 +14128,11 @@ { "symbol": "DFLIW", "name": "Dragonfly Energy Holdings Corp. Warrant", - "lastsale": "$0.021", - "netchange": "-0.0065", - "pctchange": "-23.636%", - "volume": "6009", - "marketCap": "1314415.00", + "lastsale": "$0.0296", + "netchange": "0.0086", + "pctchange": "40.952%", + "volume": "5962", + "marketCap": "1852699.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -14030,11 +14142,11 @@ { "symbol": "DGHI", "name": "Digihost Technology Inc. Common Subordinate Voting Shares", - "lastsale": "$1.07", - "netchange": "-0.01", - "pctchange": "-0.926%", - "volume": "58145", - "marketCap": "35299300.00", + "lastsale": "$1.02", + "netchange": "-0.05", + "pctchange": "-4.673%", + "volume": "61500", + "marketCap": "33649800.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -14044,11 +14156,11 @@ { "symbol": "DGICA", "name": "Donegal Group Inc. Class A Common Stock", - "lastsale": "$14.19", - "netchange": "-0.24", - "pctchange": "-1.663%", - "volume": "45789", - "marketCap": "475132994.00", + "lastsale": "$14.42", + "netchange": "0.23", + "pctchange": "1.621%", + "volume": "53496", + "marketCap": "482834233.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -14061,7 +14173,7 @@ "lastsale": "$13.40", "netchange": "0.00", "pctchange": "0.00%", - "volume": "189", + "volume": "123", "marketCap": "448680910.00", "country": "United States", "ipoyear": "1986", @@ -14072,11 +14184,11 @@ { "symbol": "DGII", "name": "Digi International Inc. Common Stock", - "lastsale": "$29.35", - "netchange": "-0.03", - "pctchange": "-0.102%", - "volume": "138842", - "marketCap": "1068785650.00", + "lastsale": "$29.85", + "netchange": "0.50", + "pctchange": "1.704%", + "volume": "196702", + "marketCap": "1086993242.00", "country": "United States", "ipoyear": "1989", "industry": "Computer Communications Equipment", @@ -14086,11 +14198,11 @@ { "symbol": "DGLY", "name": "Digital Ally Inc. Common Stock", - "lastsale": "$1.025", - "netchange": "-0.005", - "pctchange": "-0.485%", - "volume": "42627", - "marketCap": "3951539.00", + "lastsale": "$1.03", + "netchange": "0.005", + "pctchange": "0.488%", + "volume": "37602", + "marketCap": "3970815.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -14100,11 +14212,11 @@ { "symbol": "DH", "name": "Definitive Healthcare Corp. Class A Common Stock", - "lastsale": "$4.25", - "netchange": "-0.09", - "pctchange": "-2.074%", - "volume": "258876", - "marketCap": "497773226.00", + "lastsale": "$4.21", + "netchange": "-0.04", + "pctchange": "-0.941%", + "volume": "336452", + "marketCap": "493088302.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -14114,11 +14226,11 @@ { "symbol": "DHAI", "name": "DIH Holdings US Inc. Class A Common Stock", - "lastsale": "$1.89", - "netchange": "0.28", - "pctchange": "17.391%", - "volume": "15034", - "marketCap": "76629927.00", + "lastsale": "$1.79", + "netchange": "-0.10", + "pctchange": "-5.291%", + "volume": "164551", + "marketCap": "72575434.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -14131,7 +14243,7 @@ "lastsale": "$0.04", "netchange": "0.00", "pctchange": "0.00%", - "volume": "15", + "volume": "8", "marketCap": "1621797.00", "country": "United States", "ipoyear": "2024", @@ -14142,11 +14254,11 @@ { "symbol": "DHC", "name": "Diversified Healthcare Trust Common Shares of Beneficial Interest", - "lastsale": "$3.74", - "netchange": "-0.16", - "pctchange": "-4.103%", - "volume": "609868", - "marketCap": "899749045.00", + "lastsale": "$3.83", + "netchange": "0.09", + "pctchange": "2.406%", + "volume": "1664769", + "marketCap": "921400760.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14156,11 +14268,11 @@ { "symbol": "DHCNI", "name": "Diversified Healthcare Trust 5.625% Senior Notes due 2042", - "lastsale": "$16.28", - "netchange": "-0.27", - "pctchange": "-1.631%", - "volume": "12958", - "marketCap": "3916554667.00", + "lastsale": "$16.58", + "netchange": "0.30", + "pctchange": "1.843%", + "volume": "6393", + "marketCap": "3988727050.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14170,11 +14282,11 @@ { "symbol": "DHCNL", "name": "Diversified Healthcare Trust 6.25% Senior Notes Due 2046", - "lastsale": "$17.10", - "netchange": "-0.30", - "pctchange": "-1.724%", - "volume": "3342", - "marketCap": "4113825848.00", + "lastsale": "$17.36", + "netchange": "0.26", + "pctchange": "1.52%", + "volume": "2092", + "marketCap": "4176375247.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14184,11 +14296,11 @@ { "symbol": "DHIL", "name": "Diamond Hill Investment Group Inc. Class A Common Stock", - "lastsale": "$155.11", - "netchange": "-1.88", - "pctchange": "-1.198%", - "volume": "6002", - "marketCap": "426711178.00", + "lastsale": "$153.43", + "netchange": "-1.68", + "pctchange": "-1.083%", + "volume": "10385", + "marketCap": "422089459.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -14198,11 +14310,11 @@ { "symbol": "DIBS", "name": "1stdibs.com Inc. Common Stock", - "lastsale": "$4.49", - "netchange": "-0.01", - "pctchange": "-0.222%", - "volume": "46560", - "marketCap": "178222190.00", + "lastsale": "$4.43", + "netchange": "-0.06", + "pctchange": "-1.336%", + "volume": "81200", + "marketCap": "175840601.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -14212,11 +14324,11 @@ { "symbol": "DIOD", "name": "Diodes Incorporated Common Stock", - "lastsale": "$64.98", - "netchange": "0.38", - "pctchange": "0.588%", - "volume": "329576", - "marketCap": "3010626133.00", + "lastsale": "$63.67", + "netchange": "-1.31", + "pctchange": "-2.016%", + "volume": "183519", + "marketCap": "2949931762.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -14226,25 +14338,39 @@ { "symbol": "DIST", "name": "Distoken Acquisition Corporation Ordinary Shares", - "lastsale": "$10.87", + "lastsale": "$10.89", + "netchange": "0.02", + "pctchange": "0.184%", + "volume": "9841", + "marketCap": "0.00", + "country": "China", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/dist" + }, + { + "symbol": "DISTR", + "name": "Distoken Acquisition Corporation Right", + "lastsale": "$0.11", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5003", + "volume": "3700", "marketCap": "0.00", "country": "China", "ipoyear": "2023", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/dist" + "url": "/market-activity/stocks/distr" }, { "symbol": "DJCO", "name": "Daily Journal Corp. (S.C.) Common Stock", - "lastsale": "$465.00", - "netchange": "-6.49", - "pctchange": "-1.376%", - "volume": "12817", - "marketCap": "640503090.00", + "lastsale": "$469.80", + "netchange": "4.80", + "pctchange": "1.032%", + "volume": "10968", + "marketCap": "647114735.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -14254,11 +14380,11 @@ { "symbol": "DJT", "name": "Trump Media & Technology Group Corp. Common Stock", - "lastsale": "$18.39", - "netchange": "1.89", - "pctchange": "11.455%", - "volume": "31002027", - "marketCap": "3580823047.00", + "lastsale": "$21.80", + "netchange": "3.41", + "pctchange": "18.543%", + "volume": "47060189", + "marketCap": "4244803830.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -14268,11 +14394,11 @@ { "symbol": "DJTWW", "name": "Trump Media & Technology Group Corp. Warrants", - "lastsale": "$12.49", - "netchange": "1.08", - "pctchange": "9.465%", - "volume": "6514125", - "marketCap": "2431999992.00", + "lastsale": "$14.85", + "netchange": "2.36", + "pctchange": "18.895%", + "volume": "683639", + "marketCap": "2891529214.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -14282,11 +14408,11 @@ { "symbol": "DKNG", "name": "DraftKings Inc. Class A Common Stock", - "lastsale": "$37.80", - "netchange": "-1.48", - "pctchange": "-3.768%", - "volume": "8333904", - "marketCap": "18353049309.00", + "lastsale": "$37.50", + "netchange": "-0.30", + "pctchange": "-0.794%", + "volume": "6665253", + "marketCap": "18207390188.00", "country": "United States", "ipoyear": "2019", "industry": "Services-Misc. Amusement & Recreation", @@ -14296,11 +14422,11 @@ { "symbol": "DLHC", "name": "DLH Holdings Corp.", - "lastsale": "$8.77", - "netchange": "-0.09", - "pctchange": "-1.016%", - "volume": "42586", - "marketCap": "124383954.00", + "lastsale": "$8.73", + "netchange": "-0.04", + "pctchange": "-0.456%", + "volume": "42166", + "marketCap": "123816638.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -14310,11 +14436,11 @@ { "symbol": "DLO", "name": "DLocal Limited Class A Common Shares", - "lastsale": "$8.86", - "netchange": "0.06", - "pctchange": "0.682%", - "volume": "876665", - "marketCap": "2622486152.00", + "lastsale": "$9.26", + "netchange": "0.40", + "pctchange": "4.515%", + "volume": "1898834", + "marketCap": "2740882818.00", "country": "Uruguay", "ipoyear": "2021", "industry": "Business Services", @@ -14324,11 +14450,11 @@ { "symbol": "DLPN", "name": "Dolphin Entertainment Inc. Common Stock", - "lastsale": "$0.6639", - "netchange": "0.0029", - "pctchange": "0.439%", - "volume": "61872", - "marketCap": "14749449.00", + "lastsale": "$0.68", + "netchange": "0.0161", + "pctchange": "2.425%", + "volume": "69020", + "marketCap": "15107132.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -14338,11 +14464,11 @@ { "symbol": "DLTH", "name": "Duluth Holdings Inc. Class B Common Stock", - "lastsale": "$3.67", - "netchange": "-0.12", - "pctchange": "-3.166%", - "volume": "52284", - "marketCap": "128579922.00", + "lastsale": "$3.77", + "netchange": "0.10", + "pctchange": "2.725%", + "volume": "46758", + "marketCap": "132083462.00", "country": "United States", "ipoyear": "2015", "industry": "Clothing/Shoe/Accessory Stores", @@ -14352,11 +14478,11 @@ { "symbol": "DLTR", "name": "Dollar Tree Inc. Common Stock", - "lastsale": "$69.46", - "netchange": "-1.44", - "pctchange": "-2.031%", - "volume": "2694446", - "marketCap": "14933352586.00", + "lastsale": "$69.48", + "netchange": "0.02", + "pctchange": "0.029%", + "volume": "2464445", + "marketCap": "14937652428.00", "country": "United States", "ipoyear": "1995", "industry": "Department/Specialty Retail Stores", @@ -14366,11 +14492,11 @@ { "symbol": "DMAC", "name": "DiaMedica Therapeutics Inc. Common Stock", - "lastsale": "$4.37", - "netchange": "0.01", - "pctchange": "0.229%", - "volume": "31886", - "marketCap": "186808026.00", + "lastsale": "$4.65", + "netchange": "0.28", + "pctchange": "6.407%", + "volume": "171015", + "marketCap": "198777419.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14380,11 +14506,11 @@ { "symbol": "DMLP", "name": "Dorchester Minerals L.P. Common Units Representing Limited Partnership Interests", - "lastsale": "$31.66", - "netchange": "0.40", - "pctchange": "1.28%", - "volume": "38864", - "marketCap": "1269205456.00", + "lastsale": "$31.45", + "netchange": "-0.21", + "pctchange": "-0.663%", + "volume": "34308", + "marketCap": "1260786847.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -14394,11 +14520,11 @@ { "symbol": "DMRC", "name": "Digimarc Corporation Common Stock", - "lastsale": "$27.87", - "netchange": "-0.77", - "pctchange": "-2.689%", - "volume": "51091", - "marketCap": "596992819.00", + "lastsale": "$28.73", + "netchange": "0.86", + "pctchange": "3.086%", + "volume": "98292", + "marketCap": "615414556.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -14408,11 +14534,11 @@ { "symbol": "DNLI", "name": "Denali Therapeutics Inc. Common Stock", - "lastsale": "$26.60", - "netchange": "-2.03", - "pctchange": "-7.09%", - "volume": "958488", - "marketCap": "3808196022.00", + "lastsale": "$26.73", + "netchange": "0.13", + "pctchange": "0.489%", + "volume": "557398", + "marketCap": "3826807507.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -14422,11 +14548,11 @@ { "symbol": "DNTH", "name": "Dianthus Therapeutics Inc. Common Stock", - "lastsale": "$26.48", - "netchange": "-1.52", - "pctchange": "-5.429%", - "volume": "206408", - "marketCap": "777302394.00", + "lastsale": "$27.99", + "netchange": "1.51", + "pctchange": "5.702%", + "volume": "454143", + "marketCap": "821627417.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14436,11 +14562,11 @@ { "symbol": "DNUT", "name": "Krispy Kreme Inc. Common Stock", - "lastsale": "$10.52", - "netchange": "-0.37", - "pctchange": "-3.398%", - "volume": "1932642", - "marketCap": "1784192000.00", + "lastsale": "$10.70", + "netchange": "0.18", + "pctchange": "1.711%", + "volume": "841943", + "marketCap": "1814720000.00", "country": "United States", "ipoyear": "2021", "industry": "Food Chains", @@ -14450,11 +14576,11 @@ { "symbol": "DOCU", "name": "DocuSign Inc. Common Stock", - "lastsale": "$62.78", - "netchange": "-1.06", - "pctchange": "-1.66%", - "volume": "1909747", - "marketCap": "12742626922.00", + "lastsale": "$66.89", + "netchange": "4.11", + "pctchange": "6.547%", + "volume": "14184250", + "marketCap": "13576844773.00", "country": "United States", "ipoyear": "1989", "industry": "Computer Software: Prepackaged Software", @@ -14464,11 +14590,11 @@ { "symbol": "DOGZ", "name": "Dogness (International) Corporation Class A Common Stock", - "lastsale": "$32.27", - "netchange": "-1.60", - "pctchange": "-4.724%", - "volume": "131926", - "marketCap": "342764292.00", + "lastsale": "$34.46", + "netchange": "2.19", + "pctchange": "6.786%", + "volume": "117813", + "marketCap": "366025953.00", "country": "China", "ipoyear": "2017", "industry": "Miscellaneous manufacturing industries", @@ -14478,11 +14604,11 @@ { "symbol": "DOMH", "name": "Dominari Holdings Inc. Common Stock", - "lastsale": "$1.92", - "netchange": "0.01", - "pctchange": "0.524%", - "volume": "27785", - "marketCap": "12050185.00", + "lastsale": "$1.83", + "netchange": "-0.09", + "pctchange": "-4.688%", + "volume": "13623", + "marketCap": "11485333.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14492,11 +14618,11 @@ { "symbol": "DOMO", "name": "Domo Inc. Class B Common Stock", - "lastsale": "$7.295", - "netchange": "-0.04", - "pctchange": "-0.545%", - "volume": "218006", - "marketCap": "281812167.00", + "lastsale": "$7.45", + "netchange": "0.155", + "pctchange": "2.125%", + "volume": "277650", + "marketCap": "287799952.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -14506,11 +14632,11 @@ { "symbol": "DOOO", "name": "BRP Inc. (Recreational Products) Common Subordinate Voting Shares", - "lastsale": "$59.38", - "netchange": "0.07", - "pctchange": "0.118%", - "volume": "107703", - "marketCap": "4334891835.00", + "lastsale": "$58.53", + "netchange": "-0.85", + "pctchange": "-1.431%", + "volume": "120806", + "marketCap": "4272839661.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Specialties", @@ -14520,11 +14646,11 @@ { "symbol": "DORM", "name": "Dorman Products Inc. Common Stock", - "lastsale": "$109.18", - "netchange": "-0.88", - "pctchange": "-0.80%", - "volume": "105527", - "marketCap": "3337882295.00", + "lastsale": "$108.92", + "netchange": "-0.26", + "pctchange": "-0.238%", + "volume": "299273", + "marketCap": "3329933500.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -14534,11 +14660,11 @@ { "symbol": "DOX", "name": "Amdocs Limited Ordinary Shares", - "lastsale": "$87.27", - "netchange": "-0.92", - "pctchange": "-1.043%", - "volume": "407904", - "marketCap": "10240944164.00", + "lastsale": "$87.36", + "netchange": "0.09", + "pctchange": "0.103%", + "volume": "468045", + "marketCap": "10251505468.00", "country": "Guernsey", "ipoyear": "", "industry": "EDP Services", @@ -14548,11 +14674,11 @@ { "symbol": "DOYU", "name": "DouYu International Holdings Limited ADS", - "lastsale": "$10.43", - "netchange": "-0.28", - "pctchange": "-2.614%", - "volume": "175654", - "marketCap": "329959037.00", + "lastsale": "$9.76", + "netchange": "-0.67", + "pctchange": "-6.424%", + "volume": "144107", + "marketCap": "308763202.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -14562,10 +14688,10 @@ { "symbol": "DPCS", "name": "DP Cap Acquisition Corp I Class A Ordinary Shares", - "lastsale": "$11.48", - "netchange": "-0.0143", - "pctchange": "-0.124%", - "volume": "1509", + "lastsale": "$11.45", + "netchange": "-0.03", + "pctchange": "-0.261%", + "volume": "8258", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -14576,10 +14702,10 @@ { "symbol": "DPCSW", "name": "DP Cap Acquisition Corp I Warrants", - "lastsale": "$0.024", - "netchange": "0.0034", - "pctchange": "16.505%", - "volume": "2491", + "lastsale": "$0.0153", + "netchange": "-0.0087", + "pctchange": "-36.25%", + "volume": "10742", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -14590,11 +14716,11 @@ { "symbol": "DPRO", "name": "Draganfly Inc. Common Shares", - "lastsale": "$3.24", - "netchange": "-0.27", - "pctchange": "-7.692%", - "volume": "86193", - "marketCap": "11296772.00", + "lastsale": "$3.47", + "netchange": "0.23", + "pctchange": "7.099%", + "volume": "49063", + "marketCap": "12098703.00", "country": "Canada", "ipoyear": "", "industry": "Aerospace", @@ -14604,11 +14730,11 @@ { "symbol": "DRCT", "name": "Direct Digital Holdings Inc. Class A Common Stock", - "lastsale": "$2.17", - "netchange": "-0.06", - "pctchange": "-2.691%", - "volume": "30932", - "marketCap": "30966822.00", + "lastsale": "$2.2208", + "netchange": "0.0508", + "pctchange": "2.341%", + "volume": "18255", + "marketCap": "31691760.00", "country": "United States", "ipoyear": "2022", "industry": "Advertising", @@ -14618,11 +14744,11 @@ { "symbol": "DRIO", "name": "DarioHealth Corp. Common Stock", - "lastsale": "$1.07", - "netchange": "-0.06", - "pctchange": "-5.31%", - "volume": "53330", - "marketCap": "32130260.00", + "lastsale": "$1.055", + "netchange": "-0.015", + "pctchange": "-1.402%", + "volume": "84911", + "marketCap": "31679835.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -14632,11 +14758,11 @@ { "symbol": "DRMA", "name": "Dermata Therapeutics Inc. Common Stock", - "lastsale": "$1.325", - "netchange": "-0.095", - "pctchange": "-6.69%", - "volume": "78764", - "marketCap": "1743675.00", + "lastsale": "$1.37", + "netchange": "0.045", + "pctchange": "3.396%", + "volume": "48924", + "marketCap": "1802894.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14646,11 +14772,11 @@ { "symbol": "DRMAW", "name": "Dermata Therapeutics Inc. Warrant", - "lastsale": "$0.0088", - "netchange": "-0.001", - "pctchange": "-10.204%", - "volume": "3910", - "marketCap": "11581.00", + "lastsale": "$0.0084", + "netchange": "-0.0004", + "pctchange": "-4.545%", + "volume": "1400", + "marketCap": "11054.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14660,11 +14786,11 @@ { "symbol": "DRRX", "name": "DURECT Corporation Common Stock", - "lastsale": "$1.27", + "lastsale": "$1.30", "netchange": "0.03", - "pctchange": "2.419%", - "volume": "76907", - "marketCap": "39420014.00", + "pctchange": "2.362%", + "volume": "65989", + "marketCap": "40351195.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14674,11 +14800,11 @@ { "symbol": "DRS", "name": "Leonardo DRS Inc. Common Stock", - "lastsale": "$30.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1504994", - "marketCap": "8003380192.00", + "lastsale": "$30.65", + "netchange": "0.30", + "pctchange": "0.988%", + "volume": "662374", + "marketCap": "8082491035.00", "country": "Israel", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -14688,11 +14814,11 @@ { "symbol": "DRTS", "name": "Alpha Tau Medical Ltd. Ordinary Shares", - "lastsale": "$2.27", - "netchange": "-0.01", - "pctchange": "-0.439%", - "volume": "18646", - "marketCap": "158152289.00", + "lastsale": "$2.29", + "netchange": "0.02", + "pctchange": "0.881%", + "volume": "4232", + "marketCap": "159545701.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -14705,7 +14831,7 @@ "lastsale": "$0.205", "netchange": "0.00", "pctchange": "0.00%", - "volume": "13", + "volume": "708", "marketCap": "14282475.00", "country": "Israel", "ipoyear": "", @@ -14716,11 +14842,11 @@ { "symbol": "DRUG", "name": "Bright Minds Biosciences Inc. Common Stock", - "lastsale": "$1.13", - "netchange": "-0.03", - "pctchange": "-2.586%", - "volume": "4204", - "marketCap": "5044136.00", + "lastsale": "$1.08", + "netchange": "-0.05", + "pctchange": "-4.425%", + "volume": "5525", + "marketCap": "4820944.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14730,11 +14856,11 @@ { "symbol": "DRVN", "name": "Driven Brands Holdings Inc. Common Stock", - "lastsale": "$14.11", - "netchange": "-0.40", - "pctchange": "-2.757%", - "volume": "742502", - "marketCap": "2315195299.00", + "lastsale": "$14.05", + "netchange": "-0.06", + "pctchange": "-0.425%", + "volume": "257474", + "marketCap": "2305350386.00", "country": "United States", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -14744,11 +14870,11 @@ { "symbol": "DSGN", "name": "Design Therapeutics Inc. Common Stock", - "lastsale": "$4.555", - "netchange": "-0.445", - "pctchange": "-8.90%", - "volume": "137770", - "marketCap": "257906491.00", + "lastsale": "$4.92", + "netchange": "0.365", + "pctchange": "8.013%", + "volume": "187206", + "marketCap": "278572983.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -14758,11 +14884,11 @@ { "symbol": "DSGR", "name": "Distribution Solutions Group Inc. Common Stock", - "lastsale": "$38.26", - "netchange": "-0.51", - "pctchange": "-1.315%", - "volume": "91949", - "marketCap": "1788936594.00", + "lastsale": "$37.92", + "netchange": "-0.34", + "pctchange": "-0.889%", + "volume": "40318", + "marketCap": "1773039091.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -14772,11 +14898,11 @@ { "symbol": "DSGX", "name": "Descartes Systems Group Inc. (The) Common Stock", - "lastsale": "$100.21", - "netchange": "-1.66", - "pctchange": "-1.63%", - "volume": "64159", - "marketCap": "8566013431.00", + "lastsale": "$102.05", + "netchange": "1.84", + "pctchange": "1.836%", + "volume": "71291", + "marketCap": "8723297781.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -14786,11 +14912,11 @@ { "symbol": "DSP", "name": "Viant Technology Inc. Class A Common Stock", - "lastsale": "$10.96", - "netchange": "-0.42", - "pctchange": "-3.691%", - "volume": "63918", - "marketCap": "692661939.00", + "lastsale": "$11.12", + "netchange": "0.16", + "pctchange": "1.46%", + "volume": "48247", + "marketCap": "702773792.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -14800,11 +14926,11 @@ { "symbol": "DSWL", "name": "Deswell Industries Inc. Common Shares", - "lastsale": "$2.59", - "netchange": "0.09", - "pctchange": "3.60%", - "volume": "49236", - "marketCap": "41272269.00", + "lastsale": "$2.64", + "netchange": "0.05", + "pctchange": "1.931%", + "volume": "14237", + "marketCap": "42069031.00", "country": "Macau", "ipoyear": "1995", "industry": "Plastic Products", @@ -14814,11 +14940,11 @@ { "symbol": "DSY", "name": "Big Tree Cloud Holdings Limited Ordinary Shares", - "lastsale": "$4.08", - "netchange": "0.23", - "pctchange": "5.974%", - "volume": "131808", - "marketCap": "232888628.00", + "lastsale": "$3.75", + "netchange": "-0.33", + "pctchange": "-8.088%", + "volume": "74429", + "marketCap": "214052048.00", "country": "China", "ipoyear": "", "industry": "Containers/Packaging", @@ -14828,11 +14954,11 @@ { "symbol": "DSYWW", "name": "Big Tree Cloud Holdings Limited Warrants", - "lastsale": "$0.0472", - "netchange": "0.004", - "pctchange": "9.259%", - "volume": "9173", - "marketCap": "2694202.00", + "lastsale": "$0.0443", + "netchange": "-0.0029", + "pctchange": "-6.144%", + "volume": "10190", + "marketCap": "2528668.00", "country": "China", "ipoyear": "", "industry": "Containers/Packaging", @@ -14842,11 +14968,11 @@ { "symbol": "DTCK", "name": "Davis Commodities Limited Ordinary Shares", - "lastsale": "$1.05", - "netchange": "-0.0001", - "pctchange": "-0.01%", - "volume": "11095", - "marketCap": "25725656.00", + "lastsale": "$1.13", + "netchange": "0.08", + "pctchange": "7.619%", + "volume": "84038", + "marketCap": "27685706.00", "country": "Singapore", "ipoyear": "2023", "industry": "Farming/Seeds/Milling", @@ -14856,11 +14982,11 @@ { "symbol": "DTI", "name": "Drilling Tools International Corporation Common Stock", - "lastsale": "$3.80", - "netchange": "0.07", - "pctchange": "1.877%", - "volume": "106981", - "marketCap": "131877845.00", + "lastsale": "$3.68", + "netchange": "-0.12", + "pctchange": "-3.158%", + "volume": "23816", + "marketCap": "127713281.00", "country": "United States", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -14870,11 +14996,11 @@ { "symbol": "DTIL", "name": "Precision BioSciences Inc. Common Stock", - "lastsale": "$9.24", - "netchange": "-0.16", - "pctchange": "-1.702%", - "volume": "54456", - "marketCap": "66839942.00", + "lastsale": "$9.15", + "netchange": "-0.09", + "pctchange": "-0.974%", + "volume": "37610", + "marketCap": "66188904.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -14887,7 +15013,7 @@ "lastsale": "$10.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1184", + "volume": "83975", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -14895,28 +15021,14 @@ "sector": "", "url": "/market-activity/stocks/dtsq" }, - { - "symbol": "DTSQU", - "name": "DT Cloud Star Acquisition Corporation Units", - "lastsale": "$10.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "100", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2024", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/dtsqu" - }, { "symbol": "DTSS", "name": "Datasea Inc. Common Stock", - "lastsale": "$2.43", - "netchange": "0.19", - "pctchange": "8.482%", - "volume": "77228", - "marketCap": "12526111.00", + "lastsale": "$2.16", + "netchange": "-0.27", + "pctchange": "-11.111%", + "volume": "103481", + "marketCap": "11134320.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -14926,11 +15038,11 @@ { "symbol": "DTST", "name": "Data Storage Corporation Common Stock", - "lastsale": "$3.76", - "netchange": "-0.03", - "pctchange": "-0.792%", - "volume": "26737", - "marketCap": "26304291.00", + "lastsale": "$3.80", + "netchange": "0.04", + "pctchange": "1.064%", + "volume": "15268", + "marketCap": "26584124.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -14941,9 +15053,9 @@ "symbol": "DTSTW", "name": "Data Storage Corporation Warrant", "lastsale": "$0.5549", - "netchange": "-0.005", - "pctchange": "-0.893%", - "volume": "1682", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "3881982.00", "country": "United States", "ipoyear": "", @@ -14951,6 +15063,20 @@ "sector": "Technology", "url": "/market-activity/stocks/dtstw" }, + { + "symbol": "DUET", + "name": "DUET Acquisition Corp. Class A Common Stock", + "lastsale": "$11.26", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "55", + "marketCap": "0.00", + "country": "Malaysia", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/duet" + }, { "symbol": "DUETW", "name": "DUET Acquisition Corp. Warrant", @@ -14968,11 +15094,11 @@ { "symbol": "DUO", "name": "Fangdd Network Group Ltd. Class A Ordinary Shares", - "lastsale": "$2.17", - "netchange": "-0.36", - "pctchange": "-14.229%", - "volume": "19221759", - "marketCap": "13822900.00", + "lastsale": "$1.66", + "netchange": "-0.51", + "pctchange": "-23.502%", + "volume": "9452123", + "marketCap": "10574200.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -14982,11 +15108,11 @@ { "symbol": "DUOL", "name": "Duolingo Inc. Class A Common Stock", - "lastsale": "$279.75", - "netchange": "-3.74", - "pctchange": "-1.319%", - "volume": "341193", - "marketCap": "12179965033.00", + "lastsale": "$284.95", + "netchange": "5.20", + "pctchange": "1.859%", + "volume": "396834", + "marketCap": "12406366528.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -14996,11 +15122,11 @@ { "symbol": "DUOT", "name": "Duos Technologies Group Inc. Common Stock", - "lastsale": "$3.40", - "netchange": "0.39", - "pctchange": "12.957%", - "volume": "61830", - "marketCap": "26145895.00", + "lastsale": "$3.20", + "netchange": "-0.20", + "pctchange": "-5.882%", + "volume": "191567", + "marketCap": "24607901.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -15010,11 +15136,11 @@ { "symbol": "DVAX", "name": "Dynavax Technologies Corporation Common Stock", - "lastsale": "$10.77", - "netchange": "-0.25", - "pctchange": "-2.269%", - "volume": "1834930", - "marketCap": "1411348005.00", + "lastsale": "$10.63", + "netchange": "-0.14", + "pctchange": "-1.30%", + "volume": "2085447", + "marketCap": "1393001791.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15024,11 +15150,11 @@ { "symbol": "DWSN", "name": "Dawson Geophysical Company Common Stock", - "lastsale": "$1.70", - "netchange": "0.0599", - "pctchange": "3.652%", - "volume": "2709", - "marketCap": "52541521.00", + "lastsale": "$1.71", + "netchange": "0.01", + "pctchange": "0.588%", + "volume": "12218", + "marketCap": "52850589.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -15038,11 +15164,11 @@ { "symbol": "DXCM", "name": "DexCom Inc. Common Stock", - "lastsale": "$68.62", - "netchange": "0.51", - "pctchange": "0.749%", - "volume": "3604859", - "marketCap": "27497874663.00", + "lastsale": "$69.43", + "netchange": "0.81", + "pctchange": "1.18%", + "volume": "3942084", + "marketCap": "27822463390.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -15053,9 +15179,9 @@ "symbol": "DXLG", "name": "Destination XL Group Inc. Common Stock", "lastsale": "$2.81", - "netchange": "-0.07", - "pctchange": "-2.431%", - "volume": "221642", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "179363", "marketCap": "163704204.00", "country": "United States", "ipoyear": "", @@ -15066,11 +15192,11 @@ { "symbol": "DXPE", "name": "DXP Enterprises Inc. Common Stock", - "lastsale": "$52.01", - "netchange": "-0.07", - "pctchange": "-0.134%", - "volume": "28211", - "marketCap": "821171015.00", + "lastsale": "$52.61", + "netchange": "0.60", + "pctchange": "1.154%", + "volume": "38508", + "marketCap": "830644244.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15080,11 +15206,11 @@ { "symbol": "DXR", "name": "Daxor Corporation Common Stock", - "lastsale": "$8.73", - "netchange": "0.1225", - "pctchange": "1.423%", - "volume": "11063", - "marketCap": "42253200.00", + "lastsale": "$8.80", + "netchange": "0.07", + "pctchange": "0.802%", + "volume": "13435", + "marketCap": "42592000.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -15094,11 +15220,11 @@ { "symbol": "DYAI", "name": "Dyadic International Inc. Common Stock", - "lastsale": "$1.09", + "lastsale": "$1.18", "netchange": "0.09", - "pctchange": "9.00%", - "volume": "36512", - "marketCap": "32130627.00", + "pctchange": "8.257%", + "volume": "33339", + "marketCap": "34783614.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15109,9 +15235,9 @@ "symbol": "DYCQ", "name": "DT Cloud Acquisition Corporation Ordinary Shares", "lastsale": "$10.33", - "netchange": "0.01", - "pctchange": "0.097%", - "volume": "1000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4002", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "2024", @@ -15122,11 +15248,11 @@ { "symbol": "DYN", "name": "Dyne Therapeutics Inc. Common Stock", - "lastsale": "$31.68", - "netchange": "-0.90", - "pctchange": "-2.762%", - "volume": "886704", - "marketCap": "3180697281.00", + "lastsale": "$33.13", + "netchange": "1.45", + "pctchange": "4.577%", + "volume": "844671", + "marketCap": "3326278438.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15136,11 +15262,11 @@ { "symbol": "EA", "name": "Electronic Arts Inc. Common Stock", - "lastsale": "$142.90", - "netchange": "0.20", - "pctchange": "0.14%", - "volume": "1472253", - "marketCap": "37754170140.00", + "lastsale": "$143.33", + "netchange": "0.43", + "pctchange": "0.301%", + "volume": "1076902", + "marketCap": "37867776110.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -15150,11 +15276,11 @@ { "symbol": "EAST", "name": "Eastside Distilling Inc. Common Stock", - "lastsale": "$0.57", - "netchange": "-0.01", - "pctchange": "-1.724%", - "volume": "110989", - "marketCap": "1005189.00", + "lastsale": "$0.579", + "netchange": "0.009", + "pctchange": "1.579%", + "volume": "71049", + "marketCap": "1021060.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -15164,11 +15290,11 @@ { "symbol": "EBAY", "name": "eBay Inc. Common Stock", - "lastsale": "$66.77", - "netchange": "0.48", - "pctchange": "0.724%", - "volume": "3751998", - "marketCap": "32650530000.00", + "lastsale": "$67.17", + "netchange": "0.40", + "pctchange": "0.599%", + "volume": "3563780", + "marketCap": "32846130000.00", "country": "United States", "ipoyear": "1998", "industry": "Business Services", @@ -15178,11 +15304,11 @@ { "symbol": "EBC", "name": "Eastern Bankshares Inc. Common Stock", - "lastsale": "$16.14", - "netchange": "-0.05", - "pctchange": "-0.309%", - "volume": "554923", - "marketCap": "3480563546.00", + "lastsale": "$16.10", + "netchange": "-0.04", + "pctchange": "-0.248%", + "volume": "642123", + "marketCap": "3471937614.00", "country": "United States", "ipoyear": "2020", "industry": "Savings Institutions", @@ -15192,11 +15318,11 @@ { "symbol": "EBMT", "name": "Eagle Bancorp Montana Inc. Common Stock", - "lastsale": "$15.77", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11883", - "marketCap": "126424684.00", + "lastsale": "$15.84", + "netchange": "0.07", + "pctchange": "0.444%", + "volume": "21451", + "marketCap": "126985859.00", "country": "United States", "ipoyear": "2010", "industry": "Major Banks", @@ -15206,11 +15332,11 @@ { "symbol": "EBON", "name": "Ebang International Holdings Inc. Class A Ordinary Shares", - "lastsale": "$5.80", - "netchange": "-0.15", - "pctchange": "-2.521%", - "volume": "14375", - "marketCap": "37954840.00", + "lastsale": "$5.6795", + "netchange": "-0.1205", + "pctchange": "-2.078%", + "volume": "43438", + "marketCap": "37166296.00", "country": "China", "ipoyear": "2020", "industry": "Semiconductors", @@ -15220,11 +15346,11 @@ { "symbol": "EBTC", "name": "Enterprise Bancorp Inc Common Stock", - "lastsale": "$31.27", - "netchange": "-0.07", - "pctchange": "-0.223%", - "volume": "22880", - "marketCap": "388506423.00", + "lastsale": "$31.07", + "netchange": "-0.20", + "pctchange": "-0.64%", + "volume": "13494", + "marketCap": "386021572.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15234,11 +15360,11 @@ { "symbol": "ECBK", "name": "ECB Bancorp Inc. Common Stock", - "lastsale": "$14.55", - "netchange": "0.17", - "pctchange": "1.182%", - "volume": "14905", - "marketCap": "133683523.00", + "lastsale": "$14.41", + "netchange": "-0.14", + "pctchange": "-0.962%", + "volume": "19429", + "marketCap": "132397221.00", "country": "United States", "ipoyear": "2022", "industry": "Banks", @@ -15248,11 +15374,11 @@ { "symbol": "ECDA", "name": "ECD Automotive Design Inc. Common Stock", - "lastsale": "$1.10", - "netchange": "0.01", - "pctchange": "0.917%", - "volume": "12622", - "marketCap": "38114628.00", + "lastsale": "$1.08", + "netchange": "-0.02", + "pctchange": "-1.818%", + "volume": "6509", + "marketCap": "37421635.00", "country": "United States", "ipoyear": "2022", "industry": "Auto Manufacturing", @@ -15262,11 +15388,11 @@ { "symbol": "ECOR", "name": "electroCore Inc. Common Stock", - "lastsale": "$7.95", - "netchange": "0.60", - "pctchange": "8.163%", - "volume": "35948", - "marketCap": "51252585.00", + "lastsale": "$7.87", + "netchange": "-0.08", + "pctchange": "-1.006%", + "volume": "24487", + "marketCap": "50736835.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -15276,11 +15402,11 @@ { "symbol": "ECPG", "name": "Encore Capital Group Inc Common Stock", - "lastsale": "$44.84", - "netchange": "-0.57", - "pctchange": "-1.255%", - "volume": "88763", - "marketCap": "1062302557.00", + "lastsale": "$44.51", + "netchange": "-0.33", + "pctchange": "-0.736%", + "volume": "189492", + "marketCap": "1054484541.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -15291,9 +15417,9 @@ "symbol": "ECX", "name": "ECARX Holdings Inc. Class A Ordinary shares", "lastsale": "$1.93", - "netchange": "0.04", - "pctchange": "2.116%", - "volume": "45720", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15305", "marketCap": "652243432.00", "country": "China", "ipoyear": "", @@ -15301,14 +15427,28 @@ "sector": "Technology", "url": "/market-activity/stocks/ecx" }, + { + "symbol": "ECXWW", + "name": "ECARX Holdings Inc. Warrants", + "lastsale": "$0.0202", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "21", + "marketCap": "6826589.00", + "country": "China", + "ipoyear": "", + "industry": "EDP Services", + "sector": "Technology", + "url": "/market-activity/stocks/ecxww" + }, { "symbol": "EDAP", "name": "EDAP TMS S.A. American Depositary Shares", - "lastsale": "$2.69", - "netchange": "0.05", - "pctchange": "1.894%", - "volume": "33573", - "marketCap": "99809166.00", + "lastsale": "$2.68", + "netchange": "-0.01", + "pctchange": "-0.372%", + "volume": "22016", + "marketCap": "99438128.00", "country": "France", "ipoyear": "1997", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -15318,11 +15458,11 @@ { "symbol": "EDBL", "name": "Edible Garden AG Incorporated Common Stock", - "lastsale": "$0.2099", - "netchange": "-0.0046", - "pctchange": "-2.145%", - "volume": "1152415", - "marketCap": "663366.00", + "lastsale": "$0.204", + "netchange": "-0.0059", + "pctchange": "-2.811%", + "volume": "1110969", + "marketCap": "644720.00", "country": "United States", "ipoyear": "2022", "industry": "Farming/Seeds/Milling", @@ -15333,9 +15473,9 @@ "symbol": "EDBLW", "name": "Edible Garden AG Incorporated Warrant", "lastsale": "$0.0143", - "netchange": "-0.0002", - "pctchange": "-1.379%", - "volume": "350", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "750", "marketCap": "45194.00", "country": "United States", "ipoyear": "2022", @@ -15346,11 +15486,11 @@ { "symbol": "EDIT", "name": "Editas Medicine Inc. Common Stock", - "lastsale": "$3.21", - "netchange": "-0.17", - "pctchange": "-5.03%", - "volume": "1524643", - "marketCap": "264749360.00", + "lastsale": "$3.17", + "netchange": "-0.04", + "pctchange": "-1.246%", + "volume": "1516643", + "marketCap": "261450302.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15360,11 +15500,11 @@ { "symbol": "EDRY", "name": "EuroDry Ltd. Common Shares ", - "lastsale": "$20.45", - "netchange": "-0.32", - "pctchange": "-1.541%", - "volume": "3017", - "marketCap": "57922928.00", + "lastsale": "$20.5066", + "netchange": "0.0566", + "pctchange": "0.277%", + "volume": "4383", + "marketCap": "58083242.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -15374,11 +15514,11 @@ { "symbol": "EDSA", "name": "Edesa Biotech Inc. Common Shares", - "lastsale": "$4.24", - "netchange": "-0.02", - "pctchange": "-0.469%", - "volume": "38065", - "marketCap": "13635704.00", + "lastsale": "$4.30", + "netchange": "0.06", + "pctchange": "1.415%", + "volume": "16048", + "marketCap": "13828662.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15389,9 +15529,9 @@ "symbol": "EDTK", "name": "Skillful Craftsman Education Technology Limited Ordinary Share", "lastsale": "$1.06", - "netchange": "-0.03", - "pctchange": "-2.752%", - "volume": "50076", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "47164", "marketCap": "16885218.00", "country": "China", "ipoyear": "2020", @@ -15402,11 +15542,11 @@ { "symbol": "EDUC", "name": "Educational Development Corporation Common Stock", - "lastsale": "$2.13", - "netchange": "-0.04", - "pctchange": "-1.843%", - "volume": "12410", - "marketCap": "18278810.00", + "lastsale": "$2.19", + "netchange": "0.06", + "pctchange": "2.817%", + "volume": "5041", + "marketCap": "18793706.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -15416,11 +15556,11 @@ { "symbol": "EEFT", "name": "Euronet Worldwide Inc. Common Stock", - "lastsale": "$96.07", - "netchange": "-1.65", - "pctchange": "-1.688%", - "volume": "341259", - "marketCap": "4314912382.00", + "lastsale": "$96.03", + "netchange": "-0.04", + "pctchange": "-0.042%", + "volume": "296638", + "marketCap": "4313115812.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -15430,11 +15570,11 @@ { "symbol": "EEIQ", "name": "EpicQuest Education Group International Limited Common Stock", - "lastsale": "$0.7498", - "netchange": "0.0298", - "pctchange": "4.139%", - "volume": "3376", - "marketCap": "9296150.00", + "lastsale": "$0.74", + "netchange": "-0.0099", + "pctchange": "-1.32%", + "volume": "649", + "marketCap": "9174648.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -15444,11 +15584,11 @@ { "symbol": "EFOI", "name": "Energy Focus Inc. Common Stock", - "lastsale": "$1.27", - "netchange": "0.0487", - "pctchange": "3.988%", - "volume": "9523", - "marketCap": "6681141.00", + "lastsale": "$1.26", + "netchange": "-0.01", + "pctchange": "-0.787%", + "volume": "8569", + "marketCap": "6628534.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -15458,11 +15598,11 @@ { "symbol": "EFSC", "name": "Enterprise Financial Services Corporation Common Stock", - "lastsale": "$49.40", - "netchange": "-0.54", - "pctchange": "-1.081%", - "volume": "118069", - "marketCap": "1845951042.00", + "lastsale": "$49.11", + "netchange": "-0.29", + "pctchange": "-0.587%", + "volume": "97774", + "marketCap": "1835114487.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15472,11 +15612,11 @@ { "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": "$20.85", - "netchange": "0.08", - "pctchange": "0.385%", - "volume": "7289", - "marketCap": "779110916.00", + "lastsale": "$20.88", + "netchange": "0.03", + "pctchange": "0.144%", + "volume": "2073", + "marketCap": "780231938.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15486,11 +15626,11 @@ { "symbol": "EGAN", "name": "eGain Corporation Common Stock", - "lastsale": "$4.90", - "netchange": "-0.11", - "pctchange": "-2.196%", - "volume": "24904", - "marketCap": "139706610.00", + "lastsale": "$4.81", + "netchange": "-0.09", + "pctchange": "-1.837%", + "volume": "35099", + "marketCap": "137140570.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Software: Prepackaged Software", @@ -15500,11 +15640,11 @@ { "symbol": "EGBN", "name": "Eagle Bancorp Inc. Common Stock", - "lastsale": "$22.92", - "netchange": "-0.39", - "pctchange": "-1.673%", - "volume": "360380", - "marketCap": "691664312.00", + "lastsale": "$22.49", + "netchange": "-0.43", + "pctchange": "-1.876%", + "volume": "440921", + "marketCap": "678688062.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -15514,11 +15654,11 @@ { "symbol": "EGHT", "name": "8x8 Inc Common Stock", - "lastsale": "$1.98", - "netchange": "-0.21", - "pctchange": "-9.589%", - "volume": "1075875", - "marketCap": "254093863.00", + "lastsale": "$1.87", + "netchange": "-0.11", + "pctchange": "-5.556%", + "volume": "990464", + "marketCap": "239977538.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -15528,11 +15668,11 @@ { "symbol": "EH", "name": "EHang Holdings Limited ADS", - "lastsale": "$21.27", - "netchange": "3.75", - "pctchange": "21.404%", - "volume": "14499611", - "marketCap": "1350767111.00", + "lastsale": "$17.72", + "netchange": "-3.55", + "pctchange": "-16.69%", + "volume": "6044710", + "marketCap": "1125321731.00", "country": "China", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -15542,11 +15682,11 @@ { "symbol": "EHGO", "name": "Eshallgo Inc. Class A Ordinary Shares", - "lastsale": "$1.93", - "netchange": "-0.05", - "pctchange": "-2.525%", - "volume": "25593", - "marketCap": "39536050.00", + "lastsale": "$2.04", + "netchange": "0.11", + "pctchange": "5.699%", + "volume": "36432", + "marketCap": "41789400.00", "country": "China", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -15556,11 +15696,11 @@ { "symbol": "EHTH", "name": "eHealth Inc. Common Stock", - "lastsale": "$4.42", - "netchange": "-0.06", - "pctchange": "-1.339%", - "volume": "82345", - "marketCap": "129971948.00", + "lastsale": "$4.26", + "netchange": "-0.16", + "pctchange": "-3.62%", + "volume": "36129", + "marketCap": "125267081.00", "country": "United States", "ipoyear": "2006", "industry": "Specialty Insurers", @@ -15570,11 +15710,11 @@ { "symbol": "EJH", "name": "E-Home Household Service Holdings Limited Ordinary Shares", - "lastsale": "$1.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "543651", - "marketCap": "8544363.00", + "lastsale": "$0.9681", + "netchange": "-0.0319", + "pctchange": "-3.19%", + "volume": "739349", + "marketCap": "8271798.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -15584,11 +15724,11 @@ { "symbol": "EKSO", "name": "Ekso Bionics Holdings Inc. Common Stock", - "lastsale": "$1.03", + "lastsale": "$1.02", "netchange": "-0.01", - "pctchange": "-0.962%", - "volume": "29105", - "marketCap": "18997506.00", + "pctchange": "-0.971%", + "volume": "22347", + "marketCap": "18813065.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15598,11 +15738,11 @@ { "symbol": "ELAB", "name": "Elevai Labs Inc. Common Stock", - "lastsale": "$0.1051", - "netchange": "-0.0029", - "pctchange": "-2.685%", - "volume": "20829093", - "marketCap": "2122191.00", + "lastsale": "$0.1001", + "netchange": "-0.005", + "pctchange": "-4.757%", + "volume": "14788105", + "marketCap": "2021231.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15612,11 +15752,11 @@ { "symbol": "ELBM", "name": "Electra Battery Materials Corporation Common Stock", - "lastsale": "$0.65", - "netchange": "0.061", - "pctchange": "10.357%", - "volume": "119192", - "marketCap": "37179004.00", + "lastsale": "$0.6373", + "netchange": "-0.0127", + "pctchange": "-1.954%", + "volume": "34640", + "marketCap": "36452584.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15629,7 +15769,7 @@ "lastsale": "$2.62", "netchange": "0.00", "pctchange": "0.00%", - "volume": "40082", + "volume": "27296", "marketCap": "103897939.00", "country": "United States", "ipoyear": "2014", @@ -15640,11 +15780,11 @@ { "symbol": "ELEV", "name": "Elevation Oncology Inc. Common stock", - "lastsale": "$0.5424", - "netchange": "0.004", - "pctchange": "0.743%", - "volume": "497723", - "marketCap": "32059533.00", + "lastsale": "$0.5224", + "netchange": "-0.02", + "pctchange": "-3.687%", + "volume": "533157", + "marketCap": "30877397.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15654,11 +15794,11 @@ { "symbol": "ELSE", "name": "Electro-Sensors Inc. Common Stock", - "lastsale": "$4.0599", - "netchange": "0.1599", - "pctchange": "4.10%", - "volume": "34998", - "marketCap": "13917422.00", + "lastsale": "$3.88", + "netchange": "-0.1799", + "pctchange": "-4.431%", + "volume": "8367", + "marketCap": "13300721.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15668,11 +15808,11 @@ { "symbol": "ELTK", "name": "Eltek Ltd. Ordinary Shares", - "lastsale": "$10.57", - "netchange": "0.09", - "pctchange": "0.859%", - "volume": "46633", - "marketCap": "70924700.00", + "lastsale": "$10.85", + "netchange": "0.28", + "pctchange": "2.649%", + "volume": "39086", + "marketCap": "72803500.00", "country": "Israel", "ipoyear": "1997", "industry": "Electrical Products", @@ -15682,11 +15822,11 @@ { "symbol": "ELTX", "name": "Elicio Therapeutics Inc. Common Stock", - "lastsale": "$4.58", - "netchange": "-0.02", - "pctchange": "-0.435%", - "volume": "10383", - "marketCap": "49347549.00", + "lastsale": "$4.6205", + "netchange": "0.0405", + "pctchange": "0.884%", + "volume": "11886", + "marketCap": "49783919.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15697,9 +15837,9 @@ "symbol": "ELUT", "name": "Elutia Inc. Class A Common Stock", "lastsale": "$3.81", - "netchange": "0.02", - "pctchange": "0.528%", - "volume": "12089", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5816", "marketCap": "129769899.00", "country": "United States", "ipoyear": "2020", @@ -15710,11 +15850,11 @@ { "symbol": "ELVA", "name": "Electrovaya Inc. Common Shares", - "lastsale": "$2.29", - "netchange": "-0.01", - "pctchange": "-0.435%", - "volume": "13765", - "marketCap": "78167238.00", + "lastsale": "$2.35", + "netchange": "0.06", + "pctchange": "2.62%", + "volume": "3548", + "marketCap": "80215288.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -15724,11 +15864,11 @@ { "symbol": "ELVN", "name": "Enliven Therapeutics Inc. Common Stock", - "lastsale": "$27.45", - "netchange": "-0.08", - "pctchange": "-0.291%", - "volume": "139225", - "marketCap": "1296661332.00", + "lastsale": "$28.01", + "netchange": "0.56", + "pctchange": "2.04%", + "volume": "174035", + "marketCap": "1323114168.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15738,11 +15878,11 @@ { "symbol": "ELWS", "name": "Earlyworks Co. Ltd. American Depositary Shares", - "lastsale": "$2.27", - "netchange": "0.0756", - "pctchange": "3.445%", - "volume": "3632", - "marketCap": "6844913.00", + "lastsale": "$2.16", + "netchange": "-0.11", + "pctchange": "-4.846%", + "volume": "4153", + "marketCap": "6513221.00", "country": "Japan", "ipoyear": "2023", "industry": "EDP Services", @@ -15752,11 +15892,11 @@ { "symbol": "EM", "name": "Smart Share Global Limited American Depositary Shares", - "lastsale": "$0.765", - "netchange": "-0.0055", - "pctchange": "-0.714%", - "volume": "138054", - "marketCap": "198575091.00", + "lastsale": "$0.7535", + "netchange": "-0.0116", + "pctchange": "-1.516%", + "volume": "69659", + "marketCap": "195589976.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -15766,11 +15906,11 @@ { "symbol": "EMBC", "name": "Embecta Corp. Common Stock", - "lastsale": "$13.23", - "netchange": "-0.28", - "pctchange": "-2.073%", - "volume": "233120", - "marketCap": "763395211.00", + "lastsale": "$13.66", + "netchange": "0.43", + "pctchange": "3.25%", + "volume": "499980", + "marketCap": "788206998.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -15781,9 +15921,9 @@ "symbol": "EMCG", "name": "Embrace Change Acquisition Corp Ordinary Shares", "lastsale": "$11.51", - "netchange": "0.01", - "pctchange": "0.087%", - "volume": "1673", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "33", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -15794,10 +15934,10 @@ { "symbol": "EMCGR", "name": "Embrace Change Acquisition Corp Rights", - "lastsale": "$0.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "50", + "lastsale": "$0.1125", + "netchange": "0.0025", + "pctchange": "2.273%", + "volume": "900", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -15808,11 +15948,11 @@ { "symbol": "EMKR", "name": "EMCORE Corporation Common Stock", - "lastsale": "$2.33", - "netchange": "-0.12", - "pctchange": "-4.898%", - "volume": "449334", - "marketCap": "21125225.00", + "lastsale": "$2.31", + "netchange": "-0.02", + "pctchange": "-0.858%", + "volume": "203536", + "marketCap": "20943892.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -15822,11 +15962,11 @@ { "symbol": "EML", "name": "Eastern Company (The) Common Stock", - "lastsale": "$30.72", - "netchange": "-1.00", - "pctchange": "-3.153%", - "volume": "28096", - "marketCap": "191337431.00", + "lastsale": "$31.40", + "netchange": "0.68", + "pctchange": "2.214%", + "volume": "13637", + "marketCap": "195572765.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15836,11 +15976,11 @@ { "symbol": "ENG", "name": "ENGlobal Corporation Common Stock", - "lastsale": "$1.35", - "netchange": "0.05", - "pctchange": "3.846%", - "volume": "4747", - "marketCap": "6961387.00", + "lastsale": "$1.32", + "netchange": "-0.03", + "pctchange": "-2.222%", + "volume": "5071", + "marketCap": "6806690.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -15850,11 +15990,11 @@ { "symbol": "ENGN", "name": "enGene Holdings Inc. Common Stock", - "lastsale": "$6.69", - "netchange": "0.06", - "pctchange": "0.905%", - "volume": "104936", - "marketCap": "295802210.00", + "lastsale": "$7.10", + "netchange": "0.41", + "pctchange": "6.129%", + "volume": "37118", + "marketCap": "313930597.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15864,11 +16004,11 @@ { "symbol": "ENGNW", "name": "enGene Holdings Inc. Warrants", - "lastsale": "$1.94", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", - "marketCap": "85778219.00", + "lastsale": "$1.51", + "netchange": "-0.43", + "pctchange": "-22.165%", + "volume": "168", + "marketCap": "66765521.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -15878,11 +16018,11 @@ { "symbol": "ENLT", "name": "Enlight Renewable Energy Ltd. Ordinary Shares", - "lastsale": "$15.29", - "netchange": "-0.80", - "pctchange": "-4.972%", - "volume": "9646", - "marketCap": "1803648368.00", + "lastsale": "$16.00", + "netchange": "0.71", + "pctchange": "4.644%", + "volume": "6139", + "marketCap": "1887401824.00", "country": "Israel", "ipoyear": "2023", "industry": "Electric Utilities: Central", @@ -15892,11 +16032,11 @@ { "symbol": "ENLV", "name": "Enlivex Therapeutics Ltd. Ordinary Shares", - "lastsale": "$1.53", - "netchange": "-0.06", - "pctchange": "-3.774%", - "volume": "32190", - "marketCap": "31946400.00", + "lastsale": "$1.48", + "netchange": "-0.05", + "pctchange": "-3.268%", + "volume": "35455", + "marketCap": "30902400.00", "country": "Israel", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15906,11 +16046,11 @@ { "symbol": "ENPH", "name": "Enphase Energy Inc. Common Stock", - "lastsale": "$106.36", - "netchange": "0.41", - "pctchange": "0.387%", - "volume": "1862856", - "marketCap": "14403500831.00", + "lastsale": "$104.17", + "netchange": "-2.19", + "pctchange": "-2.059%", + "volume": "1808545", + "marketCap": "14106926303.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -15920,11 +16060,11 @@ { "symbol": "ENSC", "name": "Ensysce Biosciences Inc. Common Stock", - "lastsale": "$0.2199", - "netchange": "-0.0036", - "pctchange": "-1.611%", - "volume": "241698", - "marketCap": "1862811.00", + "lastsale": "$0.1872", + "netchange": "-0.0327", + "pctchange": "-14.87%", + "volume": "579700", + "marketCap": "1585803.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15934,11 +16074,11 @@ { "symbol": "ENSG", "name": "The Ensign Group Inc. Common Stock", - "lastsale": "$143.47", - "netchange": "-0.79", - "pctchange": "-0.548%", - "volume": "290682", - "marketCap": "8194102969.00", + "lastsale": "$145.28", + "netchange": "1.81", + "pctchange": "1.262%", + "volume": "232446", + "marketCap": "8297478772.00", "country": "United States", "ipoyear": "2007", "industry": "Hospital/Nursing Management", @@ -15948,11 +16088,11 @@ { "symbol": "ENTA", "name": "Enanta Pharmaceuticals Inc. Common Stock", - "lastsale": "$11.55", - "netchange": "0.14", - "pctchange": "1.227%", - "volume": "149672", - "marketCap": "244727995.00", + "lastsale": "$11.00", + "netchange": "-0.55", + "pctchange": "-4.762%", + "volume": "249104", + "marketCap": "233074281.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15962,11 +16102,11 @@ { "symbol": "ENTG", "name": "Entegris Inc. Common Stock", - "lastsale": "$110.14", - "netchange": "-2.06", - "pctchange": "-1.836%", - "volume": "1412469", - "marketCap": "16628759324.00", + "lastsale": "$110.06", + "netchange": "-0.08", + "pctchange": "-0.073%", + "volume": "1250576", + "marketCap": "16616681053.00", "country": "United States", "ipoyear": "2000", "industry": "Plastic Products", @@ -15976,11 +16116,11 @@ { "symbol": "ENTO", "name": "Entero Therapeutics Inc. Common Stock", - "lastsale": "$0.5199", - "netchange": "-0.0798", - "pctchange": "-13.307%", - "volume": "2075555", - "marketCap": "1689675.00", + "lastsale": "$0.419", + "netchange": "-0.1009", + "pctchange": "-19.408%", + "volume": "1123259", + "marketCap": "1361750.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -15990,11 +16130,11 @@ { "symbol": "ENTX", "name": "Entera Bio Ltd. Ordinary Shares", - "lastsale": "$1.79", - "netchange": "-0.08", - "pctchange": "-4.278%", - "volume": "29127", - "marketCap": "65020996.00", + "lastsale": "$1.80", + "netchange": "0.01", + "pctchange": "0.559%", + "volume": "26240", + "marketCap": "65384242.00", "country": "Israel", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16004,11 +16144,11 @@ { "symbol": "ENVB", "name": "Enveric Biosciences Inc. Common Stock", - "lastsale": "$0.425", - "netchange": "-0.0042", - "pctchange": "-0.979%", - "volume": "41573", - "marketCap": "3790966.00", + "lastsale": "$0.415", + "netchange": "-0.01", + "pctchange": "-2.353%", + "volume": "71169", + "marketCap": "3701767.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16018,11 +16158,11 @@ { "symbol": "ENVX", "name": "Enovix Corporation Common Stock", - "lastsale": "$12.11", - "netchange": "0.23", - "pctchange": "1.936%", - "volume": "7387605", - "marketCap": "2134807693.00", + "lastsale": "$11.815", + "netchange": "-0.295", + "pctchange": "-2.436%", + "volume": "6322036", + "marketCap": "2082803707.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -16032,11 +16172,11 @@ { "symbol": "EOLS", "name": "Evolus Inc. Common Stock", - "lastsale": "$16.49", - "netchange": "0.15", - "pctchange": "0.918%", - "volume": "416960", - "marketCap": "1040428008.00", + "lastsale": "$16.50", + "netchange": "0.01", + "pctchange": "0.061%", + "volume": "954151", + "marketCap": "1041058953.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16046,11 +16186,11 @@ { "symbol": "EOSE", "name": "Eos Energy Enterprises Inc. Class A Common Stock", - "lastsale": "$3.26", - "netchange": "0.13", - "pctchange": "4.153%", - "volume": "7014491", - "marketCap": "706469377.00", + "lastsale": "$3.15", + "netchange": "-0.11", + "pctchange": "-3.374%", + "volume": "4245815", + "marketCap": "682631454.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16060,11 +16200,11 @@ { "symbol": "EOSEW", "name": "Eos Energy Enterprises Inc. Warrant", - "lastsale": "$0.2275", - "netchange": "-0.0124", - "pctchange": "-5.169%", - "volume": "37214", - "marketCap": "49301161.00", + "lastsale": "$0.223", + "netchange": "-0.0045", + "pctchange": "-1.978%", + "volume": "49144", + "marketCap": "48325973.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16074,11 +16214,11 @@ { "symbol": "EPIX", "name": "ESSA Pharma Inc. Common Stock", - "lastsale": "$6.15", - "netchange": "0.11", - "pctchange": "1.821%", - "volume": "28838", - "marketCap": "272869098.00", + "lastsale": "$5.79", + "netchange": "-0.36", + "pctchange": "-5.854%", + "volume": "28471", + "marketCap": "256896273.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16088,11 +16228,11 @@ { "symbol": "EPOW", "name": "Sunrise New Energy Co. Ltd Class A Ordinary Shares", - "lastsale": "$1.01", - "netchange": "0.01", - "pctchange": "1.00%", - "volume": "51104", - "marketCap": "26402764.00", + "lastsale": "$1.05", + "netchange": "0.04", + "pctchange": "3.96%", + "volume": "20926", + "marketCap": "27448418.00", "country": "China", "ipoyear": "2021", "industry": "Business Services", @@ -16102,11 +16242,11 @@ { "symbol": "EPRX", "name": "Eupraxia Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.49", - "netchange": "-0.16", - "pctchange": "-6.038%", - "volume": "6674", - "marketCap": "88700157.00", + "lastsale": "$2.30", + "netchange": "-0.19", + "pctchange": "-7.631%", + "volume": "23533", + "marketCap": "81931872.00", "country": "Canada", "ipoyear": "", "industry": "Pharmaceuticals and Biotechnology", @@ -16116,11 +16256,11 @@ { "symbol": "EPSN", "name": "Epsilon Energy Ltd. Common Share", - "lastsale": "$6.16", - "netchange": "0.38", - "pctchange": "6.574%", - "volume": "104445", - "marketCap": "135292197.00", + "lastsale": "$5.99", + "netchange": "-0.17", + "pctchange": "-2.76%", + "volume": "122619", + "marketCap": "131558484.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -16130,11 +16270,11 @@ { "symbol": "EQ", "name": "Equillium Inc. Common Stock", - "lastsale": "$0.934", - "netchange": "0.0692", - "pctchange": "8.002%", - "volume": "139944", - "marketCap": "33086378.00", + "lastsale": "$0.9501", + "netchange": "0.0161", + "pctchange": "1.724%", + "volume": "69014", + "marketCap": "33656711.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16144,11 +16284,11 @@ { "symbol": "EQIX", "name": "Equinix Inc. Common Stock REIT", - "lastsale": "$870.01", - "netchange": "-6.87", - "pctchange": "-0.783%", - "volume": "235000", - "marketCap": "82603094230.00", + "lastsale": "$872.51", + "netchange": "2.50", + "pctchange": "0.287%", + "volume": "244980", + "marketCap": "82840456715.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate Investment Trusts", @@ -16158,11 +16298,11 @@ { "symbol": "ERAS", "name": "Erasca Inc. Common Stock", - "lastsale": "$2.44", - "netchange": "-0.10", - "pctchange": "-3.937%", - "volume": "638330", - "marketCap": "689310536.00", + "lastsale": "$2.52", + "netchange": "0.08", + "pctchange": "3.279%", + "volume": "889348", + "marketCap": "711910881.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16172,11 +16312,11 @@ { "symbol": "ERIC", "name": "Ericsson American Depositary Shares", - "lastsale": "$7.43", - "netchange": "0.02", - "pctchange": "0.27%", - "volume": "10285107", - "marketCap": "24847047391.00", + "lastsale": "$7.52", + "netchange": "0.09", + "pctchange": "1.211%", + "volume": "9228786", + "marketCap": "25148021047.00", "country": "Sweden", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -16186,11 +16326,11 @@ { "symbol": "ERIE", "name": "Erie Indemnity Company Class A Common Stock", - "lastsale": "$521.98", - "netchange": "-19.605", - "pctchange": "-3.62%", - "volume": "106874", - "marketCap": "24111096588.00", + "lastsale": "$530.90", + "netchange": "8.92", + "pctchange": "1.709%", + "volume": "72259", + "marketCap": "24523125749.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -16200,11 +16340,11 @@ { "symbol": "ERII", "name": "Energy Recovery Inc. Common Stock", - "lastsale": "$17.60", - "netchange": "0.70", - "pctchange": "4.142%", - "volume": "215686", - "marketCap": "1015959437.00", + "lastsale": "$18.63", + "netchange": "1.03", + "pctchange": "5.852%", + "volume": "492426", + "marketCap": "1075416154.00", "country": "United States", "ipoyear": "2008", "industry": "Industrial Machinery/Components", @@ -16214,11 +16354,11 @@ { "symbol": "ERNA", "name": "Eterna Therapeutics Inc. Common Stock", - "lastsale": "$1.04", + "lastsale": "$1.01", "netchange": "-0.03", - "pctchange": "-2.804%", - "volume": "15415", - "marketCap": "5627012.00", + "pctchange": "-2.885%", + "volume": "6433", + "marketCap": "5464694.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16228,11 +16368,11 @@ { "symbol": "ESCA", "name": "Escalade Incorporated Common Stock", - "lastsale": "$13.77", - "netchange": "-0.02", - "pctchange": "-0.145%", - "volume": "7576", - "marketCap": "191090449.00", + "lastsale": "$13.11", + "netchange": "-0.66", + "pctchange": "-4.793%", + "volume": "45078", + "marketCap": "181931429.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -16242,11 +16382,11 @@ { "symbol": "ESEA", "name": "Euroseas Ltd. Common Stock (Marshall Islands)", - "lastsale": "$44.25", - "netchange": "-0.31", - "pctchange": "-0.696%", - "volume": "75174", - "marketCap": "310384147.00", + "lastsale": "$42.20", + "netchange": "-2.05", + "pctchange": "-4.633%", + "volume": "80192", + "marketCap": "296004768.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -16256,11 +16396,11 @@ { "symbol": "ESGL", "name": "ESGL Holdings Limited Ordinary Shares", - "lastsale": "$2.0358", - "netchange": "0.0158", - "pctchange": "0.782%", - "volume": "12885", - "marketCap": "74917440.00", + "lastsale": "$2.08", + "netchange": "0.0442", + "pctchange": "2.171%", + "volume": "7908", + "marketCap": "76544000.00", "country": "Singapore", "ipoyear": "", "industry": "Environmental Services", @@ -16271,9 +16411,9 @@ "symbol": "ESGLW", "name": "ESGL Holdings Limited Warrants", "lastsale": "$0.0135", - "netchange": "0.0005", - "pctchange": "3.846%", - "volume": "900", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "496800.00", "country": "Singapore", "ipoyear": "", @@ -16284,11 +16424,11 @@ { "symbol": "ESGR", "name": "Enstar Group Limited Ordinary Shares", - "lastsale": "$320.69", - "netchange": "-2.67", - "pctchange": "-0.826%", - "volume": "126004", - "marketCap": "4884639121.00", + "lastsale": "$320.25", + "netchange": "-0.44", + "pctchange": "-0.137%", + "volume": "79236", + "marketCap": "4877937194.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -16298,11 +16438,11 @@ { "symbol": "ESGRO", "name": "Enstar Group Limited Depository Shares 7.00% Perpetual Non-Cumulative Preference Shares Series E", - "lastsale": "$20.4021", - "netchange": "-0.3479", - "pctchange": "-1.677%", - "volume": "16082", - "marketCap": "310757728.00", + "lastsale": "$20.4956", + "netchange": "0.0935", + "pctchange": "0.458%", + "volume": "16233", + "marketCap": "312181888.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -16312,11 +16452,11 @@ { "symbol": "ESGRP", "name": "Enstar Group Limited Depositary Shares Each Representing 1/1000th of an interest in Preference Shares", - "lastsale": "$19.42", - "netchange": "-0.37", - "pctchange": "-1.87%", - "volume": "22737", - "marketCap": "295798721.00", + "lastsale": "$19.325", + "netchange": "-0.095", + "pctchange": "-0.489%", + "volume": "125153", + "marketCap": "294351714.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -16329,7 +16469,7 @@ "lastsale": "$10.62", "netchange": "0.00", "pctchange": "0.00%", - "volume": "404600", + "volume": "9946", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -16338,41 +16478,41 @@ "url": "/market-activity/stocks/esha" }, { - "symbol": "ESLA", - "name": "Estrella Immunopharma Inc. Common Stock", - "lastsale": "$1.11", - "netchange": "-0.04", - "pctchange": "-3.478%", - "volume": "46497", - "marketCap": "40171895.00", + "symbol": "ESHAR", + "name": "ESH Acquisition Corp. Right", + "lastsale": "$0.0901", + "netchange": "-0.0027", + "pctchange": "-2.909%", + "volume": "4924", + "marketCap": "0.00", "country": "United States", - "ipoyear": "2021", - "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", - "sector": "Health Care", - "url": "/market-activity/stocks/esla" + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/eshar" }, { - "symbol": "ESLAW", - "name": "Estrella Immunopharma Inc. Warrant", - "lastsale": "$0.1225", - "netchange": "0.0133", - "pctchange": "12.179%", - "volume": "6100", - "marketCap": "4433385.00", + "symbol": "ESLA", + "name": "Estrella Immunopharma Inc. Common Stock", + "lastsale": "$0.9267", + "netchange": "-0.1833", + "pctchange": "-16.514%", + "volume": "157432", + "marketCap": "33538103.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", "sector": "Health Care", - "url": "/market-activity/stocks/eslaw" + "url": "/market-activity/stocks/esla" }, { "symbol": "ESLT", "name": "Elbit Systems Ltd. Ordinary Shares", - "lastsale": "$209.07", - "netchange": "7.13", - "pctchange": "3.531%", - "volume": "57513", - "marketCap": "9272254500.00", + "lastsale": "$209.82", + "netchange": "0.75", + "pctchange": "0.359%", + "volume": "21976", + "marketCap": "9305517000.00", "country": "Israel", "ipoyear": "", "industry": "Military/Government/Technical", @@ -16382,11 +16522,11 @@ { "symbol": "ESOA", "name": "Energy Services of America Corporation Common Stock", - "lastsale": "$9.47", - "netchange": "-0.30", - "pctchange": "-3.071%", - "volume": "145930", - "marketCap": "156924387.00", + "lastsale": "$9.39", + "netchange": "-0.08", + "pctchange": "-0.845%", + "volume": "127613", + "marketCap": "155598732.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -16396,11 +16536,11 @@ { "symbol": "ESPR", "name": "Esperion Therapeutics Inc. Common Stock", - "lastsale": "$2.04", - "netchange": "-0.12", - "pctchange": "-5.556%", - "volume": "3145288", - "marketCap": "400298378.00", + "lastsale": "$2.07", + "netchange": "0.03", + "pctchange": "1.471%", + "volume": "1674146", + "marketCap": "406185119.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16410,11 +16550,11 @@ { "symbol": "ESQ", "name": "Esquire Financial Holdings Inc. Common Stock", - "lastsale": "$61.64", - "netchange": "0.39", - "pctchange": "0.637%", - "volume": "16307", - "marketCap": "512488952.00", + "lastsale": "$61.53", + "netchange": "-0.11", + "pctchange": "-0.178%", + "volume": "10825", + "marketCap": "511574387.00", "country": "United States", "ipoyear": "2017", "industry": "Commercial Banks", @@ -16424,11 +16564,11 @@ { "symbol": "ESSA", "name": "ESSA Bancorp Inc. Common Stock", - "lastsale": "$18.44", - "netchange": "0.02", - "pctchange": "0.109%", - "volume": "4296", - "marketCap": "186825247.00", + "lastsale": "$18.37", + "netchange": "-0.07", + "pctchange": "-0.38%", + "volume": "3741", + "marketCap": "186116041.00", "country": "United States", "ipoyear": "2007", "industry": "Banks", @@ -16438,11 +16578,11 @@ { "symbol": "ESTA", "name": "Establishment Labs Holdings Inc. Common Shares", - "lastsale": "$46.23", - "netchange": "0.98", - "pctchange": "2.166%", - "volume": "587955", - "marketCap": "1291829577.00", + "lastsale": "$42.49", + "netchange": "-3.74", + "pctchange": "-8.09%", + "volume": "365767", + "marketCap": "1187320760.00", "country": "Costa Rica", "ipoyear": "2018", "industry": "Industrial Specialties", @@ -16452,11 +16592,11 @@ { "symbol": "ETHA", "name": "iShares Ethereum Trust ETF", - "lastsale": "$18.54", - "netchange": "0.11", - "pctchange": "0.597%", - "volume": "1400065", - "marketCap": "928611163.00", + "lastsale": "$18.49", + "netchange": "-0.05", + "pctchange": "-0.27%", + "volume": "1292809", + "marketCap": "926106818.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -16466,11 +16606,11 @@ { "symbol": "ETNB", "name": "89bio Inc. Common Stock", - "lastsale": "$7.33", - "netchange": "0.14", - "pctchange": "1.947%", - "volume": "397241", - "marketCap": "776320234.00", + "lastsale": "$7.41", + "netchange": "0.08", + "pctchange": "1.091%", + "volume": "480796", + "marketCap": "784793033.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16480,11 +16620,11 @@ { "symbol": "ETON", "name": "Eton Pharmaceuticals Inc. Common Stock", - "lastsale": "$7.30", - "netchange": "0.30", - "pctchange": "4.286%", - "volume": "443506", - "marketCap": "188604289.00", + "lastsale": "$7.40", + "netchange": "0.10", + "pctchange": "1.37%", + "volume": "346174", + "marketCap": "191187910.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16494,11 +16634,11 @@ { "symbol": "ETSY", "name": "Etsy Inc. Common Stock", - "lastsale": "$51.19", - "netchange": "-1.61", - "pctchange": "-3.049%", - "volume": "3112559", - "marketCap": "5874168189.00", + "lastsale": "$50.83", + "netchange": "-0.36", + "pctchange": "-0.703%", + "volume": "3040825", + "marketCap": "5832857376.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -16508,11 +16648,11 @@ { "symbol": "EU", "name": "enCore Energy Corp. Common Shares", - "lastsale": "$4.15", - "netchange": "-0.18", - "pctchange": "-4.157%", - "volume": "1327865", - "marketCap": "765275060.00", + "lastsale": "$4.09", + "netchange": "-0.06", + "pctchange": "-1.446%", + "volume": "1388664", + "marketCap": "754210843.00", "country": "United States", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -16522,11 +16662,11 @@ { "symbol": "EUDA", "name": "EUDA Health Holdings Limited Ordinary Shares", - "lastsale": "$3.90", - "netchange": "0.05", - "pctchange": "1.299%", - "volume": "55547", - "marketCap": "137007000.00", + "lastsale": "$3.87", + "netchange": "-0.03", + "pctchange": "-0.769%", + "volume": "50216", + "marketCap": "135953100.00", "country": "Singapore", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -16536,11 +16676,11 @@ { "symbol": "EUDAW", "name": "EUDA Health Holdings Limited Warrant", - "lastsale": "$0.0712", - "netchange": "0.001", - "pctchange": "1.425%", - "volume": "173", - "marketCap": "2501256.00", + "lastsale": "$0.0763", + "netchange": "0.0051", + "pctchange": "7.163%", + "volume": "138", + "marketCap": "2680419.00", "country": "Singapore", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -16550,10 +16690,10 @@ { "symbol": "EURK", "name": "Eureka Acquisition Corp Class A Ordinary Share", - "lastsale": "$10.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "141", + "lastsale": "$10.0652", + "netchange": "-0.0048", + "pctchange": "-0.048%", + "volume": "1373", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -16564,10 +16704,10 @@ { "symbol": "EURKR", "name": "Eureka Acquisition Corp Right", - "lastsale": "$0.2201", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "30", + "lastsale": "$0.2197", + "netchange": "-0.0004", + "pctchange": "-0.182%", + "volume": "178", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -16578,10 +16718,10 @@ { "symbol": "EURKU", "name": "Eureka Acquisition Corp Unit", - "lastsale": "$10.18", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$10.25", + "netchange": "0.07", + "pctchange": "0.688%", + "volume": "100", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -16592,11 +16732,11 @@ { "symbol": "EVAX", "name": "Evaxion Biotech A/S American Depositary Share", - "lastsale": "$2.85", - "netchange": "-0.10", - "pctchange": "-3.39%", - "volume": "12614", - "marketCap": "15903000.00", + "lastsale": "$2.84", + "netchange": "-0.01", + "pctchange": "-0.351%", + "volume": "35890", + "marketCap": "15847200.00", "country": "Denmark", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16606,11 +16746,11 @@ { "symbol": "EVCM", "name": "EverCommerce Inc. Common Stock", - "lastsale": "$9.97", - "netchange": "-0.25", - "pctchange": "-2.446%", - "volume": "74857", - "marketCap": "1837001084.00", + "lastsale": "$10.02", + "netchange": "0.05", + "pctchange": "0.502%", + "volume": "76903", + "marketCap": "1846213727.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -16620,11 +16760,11 @@ { "symbol": "EVER", "name": "EverQuote Inc. Class A Common Stock", - "lastsale": "$19.74", - "netchange": "-1.02", - "pctchange": "-4.913%", - "volume": "297016", - "marketCap": "692562898.00", + "lastsale": "$19.83", + "netchange": "0.09", + "pctchange": "0.456%", + "volume": "318848", + "marketCap": "695720479.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -16634,11 +16774,11 @@ { "symbol": "EVGN", "name": "Evogene Ltd Ordinary Shares", - "lastsale": "$2.8006", - "netchange": "-0.1594", - "pctchange": "-5.385%", - "volume": "9440", - "marketCap": "14224247.00", + "lastsale": "$2.72", + "netchange": "-0.0806", + "pctchange": "-2.878%", + "volume": "19837", + "marketCap": "13814880.00", "country": "Israel", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -16648,11 +16788,11 @@ { "symbol": "EVGO", "name": "EVgo Inc. Class A Common Stock", - "lastsale": "$6.93", - "netchange": "-0.27", - "pctchange": "-3.75%", - "volume": "14191870", - "marketCap": "2097194632.00", + "lastsale": "$6.67", + "netchange": "-0.26", + "pctchange": "-3.752%", + "volume": "8942359", + "marketCap": "2018512005.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -16662,11 +16802,11 @@ { "symbol": "EVGOW", "name": "EVgo Inc. Warrants", - "lastsale": "$0.97", - "netchange": "-0.15", - "pctchange": "-13.393%", - "volume": "359058", - "marketCap": "293546723.00", + "lastsale": "$0.8845", + "netchange": "-0.0855", + "pctchange": "-8.814%", + "volume": "302211", + "marketCap": "267672244.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -16676,10 +16816,10 @@ { "symbol": "EVGR", "name": "Evergreen Corporation Class A Ordinary Share", - "lastsale": "$11.7025", - "netchange": "0.0025", - "pctchange": "0.021%", - "volume": "1279", + "lastsale": "$11.7043", + "netchange": "0.0018", + "pctchange": "0.015%", + "volume": "1303", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -16690,10 +16830,10 @@ { "symbol": "EVGRU", "name": "Evergreen Corporation Unit", - "lastsale": "$12.26", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$11.70", + "netchange": "-0.56", + "pctchange": "-4.568%", + "volume": "1605", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -16704,11 +16844,11 @@ { "symbol": "EVLV", "name": "Evolv Technologies Holdings Inc. Class A Common Stock", - "lastsale": "$3.69", - "netchange": "-0.10", - "pctchange": "-2.639%", - "volume": "1355989", - "marketCap": "581359633.00", + "lastsale": "$4.01", + "netchange": "0.32", + "pctchange": "8.672%", + "volume": "1421515", + "marketCap": "631775644.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -16718,11 +16858,11 @@ { "symbol": "EVLVW", "name": "Evolv Technologies Holdings Inc. Warrant", - "lastsale": "$0.3648", - "netchange": "0.0108", - "pctchange": "3.051%", - "volume": "37632", - "marketCap": "57474253.00", + "lastsale": "$0.40", + "netchange": "0.0352", + "pctchange": "9.649%", + "volume": "53242", + "marketCap": "63020014.00", "country": "United States", "ipoyear": "2020", "industry": "Computer peripheral equipment", @@ -16732,11 +16872,11 @@ { "symbol": "EVO", "name": "Evotec SE American Depositary Shares", - "lastsale": "$3.34", - "netchange": "-0.09", - "pctchange": "-2.624%", - "volume": "96508", - "marketCap": "1183600716.00", + "lastsale": "$3.26", + "netchange": "-0.08", + "pctchange": "-2.395%", + "volume": "111140", + "marketCap": "1155250999.00", "country": "Germany", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16746,11 +16886,11 @@ { "symbol": "EVOK", "name": "Evoke Pharma Inc. Common Stock", - "lastsale": "$5.38", - "netchange": "0.13", - "pctchange": "2.476%", - "volume": "25976", - "marketCap": "3953418.00", + "lastsale": "$5.57", + "netchange": "0.19", + "pctchange": "3.532%", + "volume": "8168", + "marketCap": "4093037.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16760,11 +16900,11 @@ { "symbol": "EVRG", "name": "Evergy Inc. Common Stock", - "lastsale": "$59.59", - "netchange": "-0.74", - "pctchange": "-1.227%", - "volume": "2088638", - "marketCap": "13703223201.00", + "lastsale": "$59.86", + "netchange": "0.27", + "pctchange": "0.453%", + "volume": "1646579", + "marketCap": "13765311979.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -16774,11 +16914,11 @@ { "symbol": "EVTV", "name": "Envirotech Vehicles Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "0.03", - "pctchange": "1.676%", - "volume": "16962", - "marketCap": "28558368.00", + "lastsale": "$1.79", + "netchange": "-0.03", + "pctchange": "-1.648%", + "volume": "14169", + "marketCap": "28087626.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -16788,11 +16928,11 @@ { "symbol": "EWBC", "name": "East West Bancorp Inc. Common Stock", - "lastsale": "$83.23", - "netchange": "0.31", - "pctchange": "0.374%", - "volume": "689609", - "marketCap": "11536110297.00", + "lastsale": "$83.12", + "netchange": "-0.11", + "pctchange": "-0.132%", + "volume": "553635", + "marketCap": "11520863725.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -16802,11 +16942,11 @@ { "symbol": "EWCZ", "name": "European Wax Center Inc. Class A Common Stock", - "lastsale": "$7.01", - "netchange": "-0.01", - "pctchange": "-0.142%", - "volume": "325094", - "marketCap": "420458454.00", + "lastsale": "$6.87", + "netchange": "-0.14", + "pctchange": "-1.997%", + "volume": "304220", + "marketCap": "412061281.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -16816,11 +16956,11 @@ { "symbol": "EWTX", "name": "Edgewise Therapeutics Inc. Common Stock", - "lastsale": "$27.61", - "netchange": "-0.79", - "pctchange": "-2.782%", - "volume": "591860", - "marketCap": "2589052872.00", + "lastsale": "$28.49", + "netchange": "0.88", + "pctchange": "3.187%", + "volume": "1017640", + "marketCap": "2671572485.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16830,11 +16970,11 @@ { "symbol": "EXAI", "name": "Exscientia Plc American Depositary Shares", - "lastsale": "$4.64", - "netchange": "0.04", - "pctchange": "0.87%", - "volume": "284411", - "marketCap": "583259117.00", + "lastsale": "$4.81", + "netchange": "0.17", + "pctchange": "3.664%", + "volume": "480869", + "marketCap": "604628525.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16844,11 +16984,11 @@ { "symbol": "EXAS", "name": "Exact Sciences Corporation Common Stock", - "lastsale": "$69.25", - "netchange": "0.89", - "pctchange": "1.302%", - "volume": "1499753", - "marketCap": "12795312944.00", + "lastsale": "$68.57", + "netchange": "-0.68", + "pctchange": "-0.982%", + "volume": "1587958", + "marketCap": "12669669437.00", "country": "United States", "ipoyear": "2001", "industry": "Medical Specialities", @@ -16858,11 +16998,11 @@ { "symbol": "EXC", "name": "Exelon Corporation Common Stock", - "lastsale": "$39.54", - "netchange": "-0.67", - "pctchange": "-1.666%", - "volume": "4300860", - "marketCap": "39559699105.00", + "lastsale": "$39.61", + "netchange": "0.07", + "pctchange": "0.177%", + "volume": "4679281", + "marketCap": "39629733979.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -16872,11 +17012,11 @@ { "symbol": "EXE", "name": "Expand Energy Corporation Common Stock", - "lastsale": "$85.44", - "netchange": "-0.19", - "pctchange": "-0.222%", - "volume": "3424473", - "marketCap": "11216148987.00", + "lastsale": "$86.00", + "netchange": "0.56", + "pctchange": "0.655%", + "volume": "2383591", + "marketCap": "11289663072.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -16889,7 +17029,7 @@ "lastsale": "$62.50", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "29", "marketCap": "8204697000.00", "country": "United States", "ipoyear": "", @@ -16897,13 +17037,27 @@ "sector": "Energy", "url": "/market-activity/stocks/exeel" }, + { + "symbol": "EXEEW", + "name": "Expand Energy Corporation Class A Warrants", + "lastsale": "$78.25", + "netchange": "6.36", + "pctchange": "8.847%", + "volume": "143", + "marketCap": "10272280644.00", + "country": "United States", + "ipoyear": "", + "industry": "Oil & Gas Production", + "sector": "Energy", + "url": "/market-activity/stocks/exeew" + }, { "symbol": "EXEEZ", "name": "Expand Energy Corporation Class B Warrants", "lastsale": "$73.10", - "netchange": "9.06", - "pctchange": "14.147%", - "volume": "172", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3", "marketCap": "9596213611.00", "country": "United States", "ipoyear": "", @@ -16914,11 +17068,11 @@ { "symbol": "EXEL", "name": "Exelixis Inc. Common Stock", - "lastsale": "$26.31", - "netchange": "-0.35", - "pctchange": "-1.313%", - "volume": "739484", - "marketCap": "7504972885.00", + "lastsale": "$25.39", + "netchange": "-0.92", + "pctchange": "-3.497%", + "volume": "1634228", + "marketCap": "7242541298.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -16928,11 +17082,11 @@ { "symbol": "EXFY", "name": "Expensify Inc. Class A Common Stock", - "lastsale": "$1.84", - "netchange": "-0.01", - "pctchange": "-0.541%", - "volume": "158751", - "marketCap": "162930878.00", + "lastsale": "$1.82", + "netchange": "-0.02", + "pctchange": "-1.087%", + "volume": "177385", + "marketCap": "161159890.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -16942,11 +17096,11 @@ { "symbol": "EXLS", "name": "ExlService Holdings Inc. Common Stock", - "lastsale": "$38.42", - "netchange": "-0.35", - "pctchange": "-0.903%", - "volume": "621562", - "marketCap": "6201171801.00", + "lastsale": "$38.83", + "netchange": "0.41", + "pctchange": "1.067%", + "volume": "572349", + "marketCap": "6267347763.00", "country": "United States", "ipoyear": "2006", "industry": "Business Services", @@ -16956,11 +17110,11 @@ { "symbol": "EXPE", "name": "Expedia Group Inc. Common Stock", - "lastsale": "$151.00", - "netchange": "0.28", - "pctchange": "0.186%", - "volume": "1098432", - "marketCap": "19657096950.00", + "lastsale": "$151.95", + "netchange": "0.95", + "pctchange": "0.629%", + "volume": "1622422", + "marketCap": "19780767428.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -16970,11 +17124,11 @@ { "symbol": "EXPI", "name": "eXp World Holdings Inc. Common Stock", - "lastsale": "$13.23", - "netchange": "-0.23", - "pctchange": "-1.709%", - "volume": "567686", - "marketCap": "2033892525.00", + "lastsale": "$13.43", + "netchange": "0.20", + "pctchange": "1.512%", + "volume": "784285", + "marketCap": "2064639199.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -16984,11 +17138,11 @@ { "symbol": "EXPO", "name": "Exponent Inc. Common Stock", - "lastsale": "$112.63", - "netchange": "-2.00", - "pctchange": "-1.745%", - "volume": "142786", - "marketCap": "5713795925.00", + "lastsale": "$112.16", + "netchange": "-0.47", + "pctchange": "-0.417%", + "volume": "106692", + "marketCap": "5689952508.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -16998,11 +17152,11 @@ { "symbol": "EXTR", "name": "Extreme Networks Inc. Common Stock", - "lastsale": "$14.84", - "netchange": "-0.10", - "pctchange": "-0.669%", - "volume": "647327", - "marketCap": "1934205502.00", + "lastsale": "$14.90", + "netchange": "0.06", + "pctchange": "0.404%", + "volume": "638818", + "marketCap": "1942025740.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Communications Equipment", @@ -17012,11 +17166,11 @@ { "symbol": "EYE", "name": "National Vision Holdings Inc. Common Stock", - "lastsale": "$10.32", - "netchange": "-0.25", - "pctchange": "-2.365%", - "volume": "883795", - "marketCap": "811518690.00", + "lastsale": "$10.20", + "netchange": "-0.12", + "pctchange": "-1.163%", + "volume": "941122", + "marketCap": "802082426.00", "country": "United States", "ipoyear": "2017", "industry": "Ophthalmic Goods", @@ -17026,11 +17180,11 @@ { "symbol": "EYEN", "name": "Eyenovia Inc. Common Stock", - "lastsale": "$0.467", + "lastsale": "$0.4513", "netchange": "-0.0157", - "pctchange": "-3.253%", - "volume": "353390", - "marketCap": "35916970.00", + "pctchange": "-3.362%", + "volume": "778816", + "marketCap": "34709483.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17040,11 +17194,11 @@ { "symbol": "EYPT", "name": "EyePoint Pharmaceuticals Inc. Common Stock", - "lastsale": "$8.71", - "netchange": "0.08", - "pctchange": "0.927%", - "volume": "435340", - "marketCap": "466143609.00", + "lastsale": "$8.48", + "netchange": "-0.23", + "pctchange": "-2.641%", + "volume": "511181", + "marketCap": "453834421.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -17054,11 +17208,11 @@ { "symbol": "EZFL", "name": "EzFill Holdings Inc. Common Stock", - "lastsale": "$3.16", - "netchange": "0.05", - "pctchange": "1.608%", - "volume": "14671", - "marketCap": "6800010.00", + "lastsale": "$3.10", + "netchange": "-0.06", + "pctchange": "-1.899%", + "volume": "15996", + "marketCap": "6670896.00", "country": "United States", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", @@ -17068,11 +17222,11 @@ { "symbol": "EZGO", "name": "EZGO Technologies Ltd. Ordinary Shares", - "lastsale": "$1.3452", - "netchange": "-0.0447", - "pctchange": "-3.216%", - "volume": "66910", - "marketCap": "3435828.00", + "lastsale": "$1.32", + "netchange": "-0.0252", + "pctchange": "-1.873%", + "volume": "14555", + "marketCap": "3371463.00", "country": "China", "ipoyear": "2021", "industry": "Motor Vehicles", @@ -17082,11 +17236,11 @@ { "symbol": "EZPW", "name": "EZCORP Inc. Class A Non Voting Common Stock", - "lastsale": "$11.33", - "netchange": "-0.07", - "pctchange": "-0.614%", - "volume": "391962", - "marketCap": "620202920.00", + "lastsale": "$11.18", + "netchange": "-0.15", + "pctchange": "-1.324%", + "volume": "594497", + "marketCap": "611991937.00", "country": "United States", "ipoyear": "1991", "industry": "Other Specialty Stores", @@ -17096,11 +17250,11 @@ { "symbol": "FA", "name": "First Advantage Corporation Common Stock", - "lastsale": "$19.66", - "netchange": "-0.16", - "pctchange": "-0.807%", - "volume": "266525", - "marketCap": "2858709759.00", + "lastsale": "$19.74", + "netchange": "0.08", + "pctchange": "0.407%", + "volume": "284910", + "marketCap": "2870342352.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -17110,11 +17264,11 @@ { "symbol": "FAAS", "name": "DigiAsia Corp. Ordinary Shares", - "lastsale": "$1.88", - "netchange": "-0.20", - "pctchange": "-9.615%", - "volume": "261387", - "marketCap": "114100654.00", + "lastsale": "$1.76", + "netchange": "-0.12", + "pctchange": "-6.383%", + "volume": "44544", + "marketCap": "106817633.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -17124,11 +17278,11 @@ { "symbol": "FAASW", "name": "DigiAsia Corp. Warrant", - "lastsale": "$0.175", - "netchange": "-0.0064", - "pctchange": "-3.528%", - "volume": "944", - "marketCap": "10621071.00", + "lastsale": "$0.1737", + "netchange": "-0.0013", + "pctchange": "-0.743%", + "volume": "1700", + "marketCap": "10542172.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -17138,11 +17292,11 @@ { "symbol": "FAMI", "name": "Farmmi Inc. Ordinary Shares", - "lastsale": "$0.2911", - "netchange": "0.0161", - "pctchange": "5.855%", - "volume": "201911", - "marketCap": "3108948.00", + "lastsale": "$0.2601", + "netchange": "-0.0311", + "pctchange": "-10.68%", + "volume": "247853", + "marketCap": "2777868.00", "country": "China", "ipoyear": "2018", "industry": "Packaged Foods", @@ -17152,11 +17306,11 @@ { "symbol": "FANG", "name": "Diamondback Energy Inc. Common Stock", - "lastsale": "$199.50", - "netchange": "4.89", - "pctchange": "2.513%", - "volume": "3778940", - "marketCap": "35589693174.00", + "lastsale": "$193.77", + "netchange": "-5.73", + "pctchange": "-2.872%", + "volume": "10793716", + "marketCap": "34567492964.00", "country": "United States", "ipoyear": "2012", "industry": "Oil & Gas Production", @@ -17166,11 +17320,11 @@ { "symbol": "FANH", "name": "Fanhua Inc. American Depositary Shares", - "lastsale": "$1.80", - "netchange": "0.27", - "pctchange": "17.647%", - "volume": "1232378", - "marketCap": "102069763.00", + "lastsale": "$1.85", + "netchange": "0.05", + "pctchange": "2.778%", + "volume": "2221333", + "marketCap": "104905034.00", "country": "China", "ipoyear": "2007", "industry": "Specialty Insurers", @@ -17181,9 +17335,9 @@ "symbol": "FARM", "name": "Farmer Brothers Company Common Stock", "lastsale": "$1.99", - "netchange": "-0.14", - "pctchange": "-6.573%", - "volume": "90320", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "78030", "marketCap": "42296143.00", "country": "United States", "ipoyear": "", @@ -17194,11 +17348,11 @@ { "symbol": "FARO", "name": "FARO Technologies Inc. Common Stock", - "lastsale": "$18.11", - "netchange": "0.16", - "pctchange": "0.891%", - "volume": "108470", - "marketCap": "353082937.00", + "lastsale": "$17.80", + "netchange": "-0.31", + "pctchange": "-1.712%", + "volume": "114486", + "marketCap": "347038999.00", "country": "United States", "ipoyear": "1997", "industry": "Industrial Machinery/Components", @@ -17208,11 +17362,11 @@ { "symbol": "FAST", "name": "Fastenal Company Common Stock", - "lastsale": "$70.00", - "netchange": "-0.18", - "pctchange": "-0.256%", - "volume": "2474597", - "marketCap": "40085227280.00", + "lastsale": "$70.17", + "netchange": "0.17", + "pctchange": "0.243%", + "volume": "2419619", + "marketCap": "40182577118.00", "country": "United States", "ipoyear": "1987", "industry": "RETAIL: Building Materials", @@ -17222,11 +17376,11 @@ { "symbol": "FAT", "name": "FAT Brands Inc. Class A Common Stock", - "lastsale": "$4.71", - "netchange": "0.105", - "pctchange": "2.28%", - "volume": "18509", - "marketCap": "80133679.00", + "lastsale": "$4.73", + "netchange": "0.02", + "pctchange": "0.425%", + "volume": "6767", + "marketCap": "80473950.00", "country": "United States", "ipoyear": "2017", "industry": "Restaurants", @@ -17237,9 +17391,9 @@ "symbol": "FATBB", "name": "FAT Brands Inc. Class B Common Stock", "lastsale": "$4.94", - "netchange": "-0.04", - "pctchange": "-0.803%", - "volume": "6117", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "291", "marketCap": "84046789.00", "country": "United States", "ipoyear": "", @@ -17250,11 +17404,11 @@ { "symbol": "FATBP", "name": "FAT Brands Inc. 8.25% Series B Cumulative Preferred Stock", - "lastsale": "$9.73", - "netchange": "-0.02", - "pctchange": "-0.205%", - "volume": "66089", - "marketCap": "165541550.00", + "lastsale": "$9.72", + "netchange": "-0.01", + "pctchange": "-0.103%", + "volume": "27311", + "marketCap": "165371414.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -17264,11 +17418,11 @@ { "symbol": "FATE", "name": "Fate Therapeutics Inc. Common Stock", - "lastsale": "$3.05", - "netchange": "-0.17", - "pctchange": "-5.28%", - "volume": "2456129", - "marketCap": "347327546.00", + "lastsale": "$3.07", + "netchange": "0.02", + "pctchange": "0.656%", + "volume": "1720242", + "marketCap": "349605104.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17278,11 +17432,11 @@ { "symbol": "FBIO", "name": "Fortress Biotech Inc. Common Stock", - "lastsale": "$1.59", - "netchange": "-0.04", - "pctchange": "-2.454%", - "volume": "281112", - "marketCap": "36274187.00", + "lastsale": "$1.53", + "netchange": "-0.06", + "pctchange": "-3.774%", + "volume": "696348", + "marketCap": "34905350.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17292,11 +17446,11 @@ { "symbol": "FBIOP", "name": "Fortress Biotech Inc. 9.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$5.1137", - "netchange": "-0.0477", - "pctchange": "-0.924%", - "volume": "4777", - "marketCap": "116663717.00", + "lastsale": "$5.05", + "netchange": "-0.0637", + "pctchange": "-1.246%", + "volume": "9279", + "marketCap": "115210468.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17306,11 +17460,11 @@ { "symbol": "FBIZ", "name": "First Business Financial Services Inc. Common Stock", - "lastsale": "$42.98", - "netchange": "0.15", - "pctchange": "0.35%", - "volume": "11661", - "marketCap": "356501435.00", + "lastsale": "$42.23", + "netchange": "-0.75", + "pctchange": "-1.745%", + "volume": "10030", + "marketCap": "350280493.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17320,11 +17474,11 @@ { "symbol": "FBLG", "name": "FibroBiologics Inc. Common Stock", - "lastsale": "$2.77", - "netchange": "-0.07", - "pctchange": "-2.465%", - "volume": "105330", - "marketCap": "97390776.00", + "lastsale": "$2.75", + "netchange": "-0.02", + "pctchange": "-0.722%", + "volume": "93247", + "marketCap": "96687594.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17334,11 +17488,11 @@ { "symbol": "FBNC", "name": "First Bancorp Common Stock", - "lastsale": "$41.41", - "netchange": "-0.32", - "pctchange": "-0.767%", - "volume": "124355", - "marketCap": "1709355771.00", + "lastsale": "$41.07", + "netchange": "-0.34", + "pctchange": "-0.821%", + "volume": "111634", + "marketCap": "1695320973.00", "country": "United States", "ipoyear": "1987", "industry": "Major Banks", @@ -17348,11 +17502,11 @@ { "symbol": "FBRX", "name": "Forte Biosciences Inc. Common Stock", - "lastsale": "$5.01", + "lastsale": "$5.00", "netchange": "-0.01", - "pctchange": "-0.199%", - "volume": "3942", - "marketCap": "7315392.00", + "pctchange": "-0.20%", + "volume": "8630", + "marketCap": "7300790.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17362,11 +17516,11 @@ { "symbol": "FBYD", "name": "Falcon's Beyond Global Inc. Class A Common Stock", - "lastsale": "$9.94", - "netchange": "-0.0276", - "pctchange": "-0.277%", - "volume": "11838", - "marketCap": "1241637665.00", + "lastsale": "$9.84", + "netchange": "-0.10", + "pctchange": "-1.006%", + "volume": "4025", + "marketCap": "1229146341.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -17376,11 +17530,11 @@ { "symbol": "FBYDW", "name": "Falcon's Beyond Global Inc. Warrants", - "lastsale": "$1.01", - "netchange": "-0.165", - "pctchange": "-14.043%", - "volume": "298", - "marketCap": "126162378.00", + "lastsale": "$1.18", + "netchange": "0.17", + "pctchange": "16.832%", + "volume": "302", + "marketCap": "147397630.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -17390,11 +17544,11 @@ { "symbol": "FCAP", "name": "First Capital Inc. Common Stock", - "lastsale": "$36.10", - "netchange": "-0.10", - "pctchange": "-0.276%", - "volume": "343", - "marketCap": "121007308.00", + "lastsale": "$35.73", + "netchange": "-0.37", + "pctchange": "-1.025%", + "volume": "1045", + "marketCap": "119767067.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -17404,11 +17558,11 @@ { "symbol": "FCBC", "name": "First Community Bankshares Inc. (VA) Common Stock", - "lastsale": "$41.29", - "netchange": "-0.13", - "pctchange": "-0.314%", - "volume": "22967", - "marketCap": "754388739.00", + "lastsale": "$41.51", + "netchange": "0.22", + "pctchange": "0.533%", + "volume": "34972", + "marketCap": "758408247.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17418,11 +17572,11 @@ { "symbol": "FCCO", "name": "First Community Corporation Common Stock", - "lastsale": "$20.79", - "netchange": "-0.11", - "pctchange": "-0.526%", - "volume": "20141", - "marketCap": "158734665.00", + "lastsale": "$20.97", + "netchange": "0.18", + "pctchange": "0.866%", + "volume": "11121", + "marketCap": "160108991.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17432,11 +17586,11 @@ { "symbol": "FCEL", "name": "FuelCell Energy Inc. Common Stock", - "lastsale": "$0.3587", - "netchange": "0.0056", - "pctchange": "1.586%", - "volume": "24547950", - "marketCap": "199440625.00", + "lastsale": "$0.35", + "netchange": "-0.0087", + "pctchange": "-2.425%", + "volume": "17535901", + "marketCap": "194603342.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -17446,11 +17600,11 @@ { "symbol": "FCFS", "name": "FirstCash Holdings Inc. Common Stock", - "lastsale": "$113.04", - "netchange": "-0.85", - "pctchange": "-0.746%", - "volume": "236776", - "marketCap": "5058805418.00", + "lastsale": "$112.99", + "netchange": "-0.05", + "pctchange": "-0.044%", + "volume": "147365", + "marketCap": "5056567801.00", "country": "United States", "ipoyear": "1991", "industry": "Other Specialty Stores", @@ -17460,11 +17614,11 @@ { "symbol": "FCNCA", "name": "First Citizens BancShares Inc. Class A Common Stock", - "lastsale": "$1945.48", - "netchange": "-4.64", - "pctchange": "-0.238%", - "volume": "74266", - "marketCap": "28143261152.00", + "lastsale": "$1939.90", + "netchange": "-5.58", + "pctchange": "-0.287%", + "volume": "62622", + "marketCap": "28062541023.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17474,11 +17628,11 @@ { "symbol": "FCNCO", "name": "First Citizens BancShares Inc. 5.625% Non-Cumulative Perpetual Preferred Stock Series C", - "lastsale": "$24.22", - "netchange": "-0.1901", - "pctchange": "-0.779%", - "volume": "10707", - "marketCap": "350365866.00", + "lastsale": "$24.27", + "netchange": "0.05", + "pctchange": "0.206%", + "volume": "8493", + "marketCap": "351089165.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17488,11 +17642,11 @@ { "symbol": "FCNCP", "name": "First Citizens BancShares Inc. Depositary Shares", - "lastsale": "$23.30", - "netchange": "-0.4028", - "pctchange": "-1.699%", - "volume": "12418", - "marketCap": "337057171.00", + "lastsale": "$23.4966", + "netchange": "0.1966", + "pctchange": "0.844%", + "volume": "13738", + "marketCap": "339901181.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17502,11 +17656,11 @@ { "symbol": "FCUV", "name": "Focus Universal Inc. Common Stock", - "lastsale": "$0.2297", - "netchange": "-0.015", - "pctchange": "-6.13%", - "volume": "210504", - "marketCap": "14900124.00", + "lastsale": "$0.2154", + "netchange": "-0.0143", + "pctchange": "-6.226%", + "volume": "182984", + "marketCap": "13972516.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -17516,11 +17670,11 @@ { "symbol": "FDBC", "name": "Fidelity D & D Bancorp Inc. Common Stock", - "lastsale": "$47.51", - "netchange": "-1.41", - "pctchange": "-2.882%", - "volume": "14206", - "marketCap": "272511991.00", + "lastsale": "$48.07", + "netchange": "0.56", + "pctchange": "1.179%", + "volume": "3557", + "marketCap": "275724088.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17530,11 +17684,11 @@ { "symbol": "FDMT", "name": "4D Molecular Therapeutics Inc. Common Stock", - "lastsale": "$9.26", - "netchange": "-0.71", - "pctchange": "-7.121%", - "volume": "933500", - "marketCap": "481238403.00", + "lastsale": "$9.38", + "netchange": "0.12", + "pctchange": "1.296%", + "volume": "1324232", + "marketCap": "487474754.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17544,11 +17698,11 @@ { "symbol": "FDSB", "name": "Fifth District Bancorp Inc. Common Stock", - "lastsale": "$10.43", - "netchange": "0.03", - "pctchange": "0.288%", - "volume": "23475", - "marketCap": "57985303.00", + "lastsale": "$10.41", + "netchange": "-0.02", + "pctchange": "-0.192%", + "volume": "17928", + "marketCap": "57874114.00", "country": "United States", "ipoyear": "2024", "industry": "Savings Institutions", @@ -17558,11 +17712,11 @@ { "symbol": "FDUS", "name": "Fidus Investment Corporation Common Stock", - "lastsale": "$19.46", - "netchange": "0.10", - "pctchange": "0.517%", - "volume": "170165", - "marketCap": "645317730.00", + "lastsale": "$19.38", + "netchange": "-0.08", + "pctchange": "-0.411%", + "volume": "152618", + "marketCap": "642664831.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -17572,11 +17726,11 @@ { "symbol": "FEAM", "name": "5E Advanced Materials Inc. Common Stock", - "lastsale": "$0.666", - "netchange": "-0.026", - "pctchange": "-3.757%", - "volume": "94951", - "marketCap": "45838647.00", + "lastsale": "$0.6298", + "netchange": "-0.0362", + "pctchange": "-5.435%", + "volume": "173251", + "marketCap": "43347117.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -17586,11 +17740,11 @@ { "symbol": "FEBO", "name": "Fenbo Holdings Limited Ordinary Shares", - "lastsale": "$4.79", - "netchange": "-0.42", - "pctchange": "-8.061%", - "volume": "27401", - "marketCap": "52690000.00", + "lastsale": "$4.00", + "netchange": "-0.79", + "pctchange": "-16.493%", + "volume": "180672", + "marketCap": "44000000.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Home Furnishings", @@ -17600,11 +17754,11 @@ { "symbol": "FEIM", "name": "Frequency Electronics Inc. Common Stock", - "lastsale": "$11.85", - "netchange": "-0.21", - "pctchange": "-1.741%", - "volume": "13728", - "marketCap": "113367978.00", + "lastsale": "$12.36", + "netchange": "0.51", + "pctchange": "4.304%", + "volume": "25654", + "marketCap": "118247106.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -17614,11 +17768,11 @@ { "symbol": "FELE", "name": "Franklin Electric Co. Inc. Common Stock", - "lastsale": "$104.57", - "netchange": "0.83", - "pctchange": "0.80%", - "volume": "109372", - "marketCap": "4775940176.00", + "lastsale": "$103.92", + "netchange": "-0.65", + "pctchange": "-0.622%", + "volume": "74721", + "marketCap": "4746253257.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -17628,11 +17782,11 @@ { "symbol": "FEMY", "name": "Femasys Inc. Common Stock", - "lastsale": "$1.09", - "netchange": "-0.02", - "pctchange": "-1.802%", - "volume": "149243", - "marketCap": "24233751.00", + "lastsale": "$1.13", + "netchange": "0.04", + "pctchange": "3.67%", + "volume": "88451", + "marketCap": "25123063.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -17642,11 +17796,11 @@ { "symbol": "FENC", "name": "Fennec Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.57", - "netchange": "-0.05", - "pctchange": "-1.082%", - "volume": "93014", - "marketCap": "124893530.00", + "lastsale": "$4.51", + "netchange": "-0.06", + "pctchange": "-1.313%", + "volume": "57331", + "marketCap": "123253790.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -17656,11 +17810,11 @@ { "symbol": "FER", "name": "Ferrovial SE Ordinary Shares", - "lastsale": "$40.59", - "netchange": "-0.34", - "pctchange": "-0.831%", - "volume": "38288", - "marketCap": "29526921964.00", + "lastsale": "$40.89", + "netchange": "0.30", + "pctchange": "0.739%", + "volume": "47779", + "marketCap": "29745154942.00", "country": "Netherlands", "ipoyear": "", "industry": "Military/Government/Technical", @@ -17670,11 +17824,11 @@ { "symbol": "FFBC", "name": "First Financial Bancorp. Common Stock", - "lastsale": "$24.21", - "netchange": "-0.09", - "pctchange": "-0.37%", - "volume": "197044", - "marketCap": "2311614233.00", + "lastsale": "$24.30", + "netchange": "0.09", + "pctchange": "0.372%", + "volume": "453597", + "marketCap": "2320207594.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17684,11 +17838,11 @@ { "symbol": "FFIC", "name": "Flushing Financial Corporation Common Stock", - "lastsale": "$14.03", - "netchange": "-0.06", - "pctchange": "-0.426%", - "volume": "70460", - "marketCap": "407836386.00", + "lastsale": "$14.00", + "netchange": "-0.03", + "pctchange": "-0.214%", + "volume": "87149", + "marketCap": "406964320.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17698,11 +17852,11 @@ { "symbol": "FFIE", "name": "Faraday Future Intelligent Electric Inc. Class A Common Stock", - "lastsale": "$2.48", - "netchange": "-0.22", - "pctchange": "-8.148%", - "volume": "4990461", - "marketCap": "30702526.00", + "lastsale": "$2.33", + "netchange": "-0.15", + "pctchange": "-6.048%", + "volume": "4132304", + "marketCap": "28845519.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -17712,11 +17866,11 @@ { "symbol": "FFIEW", "name": "Faraday Future Intelligent Electric Inc. Warrant", - "lastsale": "$0.0226", - "netchange": "0.0009", - "pctchange": "4.147%", - "volume": "15195", - "marketCap": "279789.00", + "lastsale": "$0.0222", + "netchange": "-0.0004", + "pctchange": "-1.77%", + "volume": "88063", + "marketCap": "274837.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -17726,11 +17880,11 @@ { "symbol": "FFIN", "name": "First Financial Bankshares Inc. Common Stock", - "lastsale": "$35.97", - "netchange": "0.08", - "pctchange": "0.223%", - "volume": "401011", - "marketCap": "5138339967.00", + "lastsale": "$35.68", + "netchange": "-0.29", + "pctchange": "-0.806%", + "volume": "221277", + "marketCap": "5096913261.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17740,11 +17894,11 @@ { "symbol": "FFIV", "name": "F5 Inc. Common Stock", - "lastsale": "$218.23", - "netchange": "-1.68", - "pctchange": "-0.764%", - "volume": "432761", - "marketCap": "12719415305.00", + "lastsale": "$219.51", + "netchange": "1.28", + "pctchange": "0.587%", + "volume": "431741", + "marketCap": "12794019400.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Communications Equipment", @@ -17754,11 +17908,11 @@ { "symbol": "FFNW", "name": "First Financial Northwest Inc. Common Stock", - "lastsale": "$22.52", - "netchange": "0.08", - "pctchange": "0.357%", - "volume": "19846", - "marketCap": "206729659.00", + "lastsale": "$22.64", + "netchange": "0.12", + "pctchange": "0.533%", + "volume": "12424", + "marketCap": "207831238.00", "country": "United States", "ipoyear": "2007", "industry": "Banks", @@ -17768,11 +17922,11 @@ { "symbol": "FGBI", "name": "First Guaranty Bancshares Inc. Common Stock", - "lastsale": "$10.60", - "netchange": "-0.12", - "pctchange": "-1.119%", - "volume": "6869", - "marketCap": "132550000.00", + "lastsale": "$10.50", + "netchange": "-0.10", + "pctchange": "-0.943%", + "volume": "1359", + "marketCap": "131299529.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -17782,11 +17936,11 @@ { "symbol": "FGBIP", "name": "First Guaranty Bancshares Inc. 6.75% Series A Fixed-Rate Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$21.01", - "netchange": "-0.5501", - "pctchange": "-2.551%", - "volume": "1076", - "marketCap": "262724104.00", + "lastsale": "$21.65", + "netchange": "0.64", + "pctchange": "3.046%", + "volume": "1848", + "marketCap": "270727123.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -17796,11 +17950,11 @@ { "symbol": "FGEN", "name": "FibroGen Inc Common Stock", - "lastsale": "$0.3426", - "netchange": "-0.0241", - "pctchange": "-6.572%", - "volume": "2171375", - "marketCap": "34397309.00", + "lastsale": "$0.3284", + "netchange": "-0.0142", + "pctchange": "-4.145%", + "volume": "2540956", + "marketCap": "32971618.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17810,11 +17964,11 @@ { "symbol": "FGF", "name": "Fundamental Global Inc. Common Stock ", - "lastsale": "$1.01", - "netchange": "-0.026", - "pctchange": "-2.51%", - "volume": "28368", - "marketCap": "28851826.00", + "lastsale": "$0.995", + "netchange": "-0.015", + "pctchange": "-1.485%", + "volume": "20924", + "marketCap": "28423333.00", "country": "United States", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -17824,11 +17978,11 @@ { "symbol": "FGFPP", "name": "Fundamental Global Inc. 8.00% Cumulative Preferred Stock", - "lastsale": "$14.80", - "netchange": "0.0367", - "pctchange": "0.249%", - "volume": "3153", - "marketCap": "422779227.00", + "lastsale": "$14.7999", + "netchange": "-0.0001", + "pctchange": "-0.001%", + "volume": "2246", + "marketCap": "422776371.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -17838,11 +17992,11 @@ { "symbol": "FGI", "name": "FGI Industries Ltd. Ordinary Shares", - "lastsale": "$0.7636", - "netchange": "0.0135", - "pctchange": "1.80%", - "volume": "4735", - "marketCap": "7303005.00", + "lastsale": "$0.78", + "netchange": "0.0164", + "pctchange": "2.148%", + "volume": "4335", + "marketCap": "7459853.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Specialties", @@ -17853,9 +18007,9 @@ "symbol": "FGIWW", "name": "FGI Industries Ltd. Warrant", "lastsale": "$0.1485", - "netchange": "0.0185", - "pctchange": "14.231%", - "volume": "100", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "17", "marketCap": "1420241.00", "country": "United States", "ipoyear": "2022", @@ -17866,11 +18020,11 @@ { "symbol": "FHB", "name": "First Hawaiian Inc. Common Stock", - "lastsale": "$22.66", - "netchange": "-0.24", - "pctchange": "-1.048%", - "volume": "369978", - "marketCap": "2897900544.00", + "lastsale": "$22.62", + "netchange": "-0.04", + "pctchange": "-0.177%", + "volume": "420644", + "marketCap": "2892785098.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -17880,11 +18034,11 @@ { "symbol": "FHTX", "name": "Foghorn Therapeutics Inc. Common Stock", - "lastsale": "$7.78", - "netchange": "-0.05", - "pctchange": "-0.639%", - "volume": "90519", - "marketCap": "430456936.00", + "lastsale": "$7.60", + "netchange": "-0.18", + "pctchange": "-2.314%", + "volume": "121548", + "marketCap": "420497778.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -17895,9 +18049,9 @@ "symbol": "FIAC", "name": "Focus Impact Acquisition Corp. Class A Common Stock", "lastsale": "$10.04", - "netchange": "-0.72", - "pctchange": "-6.691%", - "volume": "2422", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -17908,10 +18062,10 @@ { "symbol": "FIACW", "name": "Focus Impact Acquisition Corp. Warrant", - "lastsale": "$0.0391", - "netchange": "0.0061", - "pctchange": "18.485%", - "volume": "404", + "lastsale": "$0.0299", + "netchange": "-0.0092", + "pctchange": "-23.529%", + "volume": "3963", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -17922,11 +18076,11 @@ { "symbol": "FIBK", "name": "First Interstate BancSystem Inc. Common Stock (DE)", - "lastsale": "$29.49", - "netchange": "-0.35", - "pctchange": "-1.173%", - "volume": "291512", - "marketCap": "3083124914.00", + "lastsale": "$29.32", + "netchange": "-0.17", + "pctchange": "-0.576%", + "volume": "291201", + "marketCap": "3065351729.00", "country": "United States", "ipoyear": "2010", "industry": "Major Banks", @@ -17936,11 +18090,11 @@ { "symbol": "FINW", "name": "FinWise Bancorp Common Stock", - "lastsale": "$15.97", - "netchange": "-0.14", - "pctchange": "-0.869%", - "volume": "19293", - "marketCap": "210982225.00", + "lastsale": "$15.90", + "netchange": "-0.07", + "pctchange": "-0.438%", + "volume": "14309", + "marketCap": "210057444.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -17950,11 +18104,11 @@ { "symbol": "FIP", "name": "FTAI Infrastructure Inc. Common Stock ", - "lastsale": "$9.50", - "netchange": "-0.29", - "pctchange": "-2.962%", - "volume": "740017", - "marketCap": "997914333.00", + "lastsale": "$9.54", + "netchange": "0.04", + "pctchange": "0.421%", + "volume": "415186", + "marketCap": "1002116078.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -17964,11 +18118,11 @@ { "symbol": "FISI", "name": "Financial Institutions Inc. Common Stock", - "lastsale": "$24.55", - "netchange": "-0.22", - "pctchange": "-0.888%", - "volume": "26256", - "marketCap": "379847297.00", + "lastsale": "$24.62", + "netchange": "0.07", + "pctchange": "0.285%", + "volume": "24237", + "marketCap": "380930365.00", "country": "United States", "ipoyear": "1999", "industry": "Major Banks", @@ -17978,11 +18132,11 @@ { "symbol": "FITB", "name": "Fifth Third Bancorp Common Stock", - "lastsale": "$42.16", - "netchange": "0.06", - "pctchange": "0.143%", - "volume": "3222349", - "marketCap": "28533780366.00", + "lastsale": "$41.99", + "netchange": "-0.17", + "pctchange": "-0.403%", + "volume": "2917437", + "marketCap": "28418724800.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17992,11 +18146,11 @@ { "symbol": "FITBI", "name": "Fifth Third Bancorp Depositary Shares", - "lastsale": "$25.53", - "netchange": "-0.05", - "pctchange": "-0.195%", - "volume": "33634", - "marketCap": "17278638822.00", + "lastsale": "$25.65", + "netchange": "0.12", + "pctchange": "0.47%", + "volume": "12857", + "marketCap": "17359854516.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18006,11 +18160,11 @@ { "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": "$23.07", - "netchange": "-0.03", - "pctchange": "-0.13%", - "volume": "21929", - "marketCap": "15613717102.00", + "lastsale": "$23.51", + "netchange": "0.44", + "pctchange": "1.907%", + "volume": "14908", + "marketCap": "15911507979.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18020,11 +18174,11 @@ { "symbol": "FITBP", "name": "Fifth Third Bancorp Depositary Shares each representing 1/40th share of Fifth Third 6.00% Non-Cumulative Perpetual Class B Preferred Stock Series A", - "lastsale": "$25.01", - "netchange": "-0.29", - "pctchange": "-1.146%", - "volume": "12144", - "marketCap": "16926704149.00", + "lastsale": "$25.29", + "netchange": "0.28", + "pctchange": "1.12%", + "volume": "3137", + "marketCap": "17116207435.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18034,11 +18188,11 @@ { "symbol": "FIVE", "name": "Five Below Inc. Common Stock", - "lastsale": "$91.80", - "netchange": "-2.47", - "pctchange": "-2.62%", - "volume": "1299178", - "marketCap": "5049452666.00", + "lastsale": "$92.07", + "netchange": "0.27", + "pctchange": "0.294%", + "volume": "750123", + "marketCap": "5064303997.00", "country": "United States", "ipoyear": "2012", "industry": "Department/Specialty Retail Stores", @@ -18048,11 +18202,11 @@ { "symbol": "FIVN", "name": "Five9 Inc. Common Stock", - "lastsale": "$28.77", - "netchange": "-0.64", - "pctchange": "-2.176%", - "volume": "612006", - "marketCap": "2150157539.00", + "lastsale": "$28.01", + "netchange": "-0.76", + "pctchange": "-2.642%", + "volume": "859851", + "marketCap": "2093358105.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -18062,11 +18216,11 @@ { "symbol": "FIZZ", "name": "National Beverage Corp. Common Stock", - "lastsale": "$44.86", - "netchange": "-0.48", - "pctchange": "-1.059%", - "volume": "265910", - "marketCap": "4199427412.00", + "lastsale": "$44.69", + "netchange": "-0.17", + "pctchange": "-0.379%", + "volume": "142146", + "marketCap": "4183513398.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -18076,11 +18230,11 @@ { "symbol": "FKWL", "name": "Franklin Wireless Corp. Common Stock", - "lastsale": "$4.45", - "netchange": "0.01", - "pctchange": "0.225%", - "volume": "965", - "marketCap": "52440046.00", + "lastsale": "$4.35", + "netchange": "-0.10", + "pctchange": "-2.247%", + "volume": "624", + "marketCap": "51261618.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -18090,10 +18244,10 @@ { "symbol": "FLD", "name": "FTAC Emerald Acquisition Corp. Class A Common Stock", - "lastsale": "$10.835", - "netchange": "-0.005", - "pctchange": "-0.046%", - "volume": "7036", + "lastsale": "$10.845", + "netchange": "0.01", + "pctchange": "0.092%", + "volume": "2461", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -18107,7 +18261,7 @@ "lastsale": "$10.90", "netchange": "0.00", "pctchange": "0.00%", - "volume": "300", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -18121,7 +18275,7 @@ "lastsale": "$0.195", "netchange": "0.00", "pctchange": "0.00%", - "volume": "124", + "volume": "400", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -18132,11 +18286,11 @@ { "symbol": "FLEX", "name": "Flex Ltd. Ordinary Shares", - "lastsale": "$33.65", - "netchange": "0.18", - "pctchange": "0.538%", - "volume": "1881611", - "marketCap": "13361448538.00", + "lastsale": "$33.55", + "netchange": "-0.10", + "pctchange": "-0.297%", + "volume": "2151406", + "marketCap": "13321741410.00", "country": "Singapore", "ipoyear": "1994", "industry": "Electrical Products", @@ -18147,9 +18301,9 @@ "symbol": "FLGC", "name": "Flora Growth Corp. Common Stock", "lastsale": "$1.73", - "netchange": "0.17", - "pctchange": "10.897%", - "volume": "354994", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "251835", "marketCap": "23124106.00", "country": "Canada", "ipoyear": "2021", @@ -18160,11 +18314,11 @@ { "symbol": "FLGT", "name": "Fulgent Genetics Inc. Common Stock", - "lastsale": "$20.47", - "netchange": "-0.42", - "pctchange": "-2.011%", - "volume": "139611", - "marketCap": "620173081.00", + "lastsale": "$20.53", + "netchange": "0.06", + "pctchange": "0.293%", + "volume": "140774", + "marketCap": "621990881.00", "country": "United States", "ipoyear": "2016", "industry": "Medical Specialities", @@ -18174,11 +18328,11 @@ { "symbol": "FLIC", "name": "First of Long Island Corporation (The) Common Stock", - "lastsale": "$12.96", - "netchange": "0.05", - "pctchange": "0.387%", - "volume": "52319", - "marketCap": "292005285.00", + "lastsale": "$12.95", + "netchange": "-0.01", + "pctchange": "-0.077%", + "volume": "224147", + "marketCap": "291779972.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18189,9 +18343,9 @@ "symbol": "FLL", "name": "Full House Resorts Inc. Common Stock", "lastsale": "$5.00", - "netchange": "0.01", - "pctchange": "0.20%", - "volume": "51236", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25421", "marketCap": "173999480.00", "country": "United States", "ipoyear": "", @@ -18202,11 +18356,11 @@ { "symbol": "FLNC", "name": "Fluence Energy Inc. Class A Common Stock", - "lastsale": "$21.16", - "netchange": "-0.83", - "pctchange": "-3.774%", - "volume": "1404601", - "marketCap": "3819177330.00", + "lastsale": "$20.68", + "netchange": "-0.48", + "pctchange": "-2.268%", + "volume": "1480242", + "marketCap": "3732541927.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -18216,11 +18370,11 @@ { "symbol": "FLNT", "name": "Fluent Inc. Common Stock", - "lastsale": "$2.95", - "netchange": "0.02", - "pctchange": "0.683%", - "volume": "12408", - "marketCap": "49771887.00", + "lastsale": "$2.83", + "netchange": "-0.12", + "pctchange": "-4.068%", + "volume": "20293", + "marketCap": "47747268.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -18230,11 +18384,11 @@ { "symbol": "FLUX", "name": "Flux Power Holdings Inc. Common Stock", - "lastsale": "$3.07", - "netchange": "-0.21", - "pctchange": "-6.402%", - "volume": "77842", - "marketCap": "51215168.00", + "lastsale": "$3.06", + "netchange": "-0.01", + "pctchange": "-0.326%", + "volume": "22058", + "marketCap": "51048343.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -18244,11 +18398,11 @@ { "symbol": "FLWS", "name": "1-800-FLOWERS.COM Inc. Common Stock", - "lastsale": "$7.84", - "netchange": "-0.03", - "pctchange": "-0.381%", - "volume": "191669", - "marketCap": "503487630.00", + "lastsale": "$7.98", + "netchange": "0.14", + "pctchange": "1.786%", + "volume": "203314", + "marketCap": "512478481.00", "country": "United States", "ipoyear": "1999", "industry": "Other Specialty Stores", @@ -18258,10 +18412,10 @@ { "symbol": "FLX", "name": "BingEx Limited American Depositary Shares", - "lastsale": "$16.49", - "netchange": "-1.52", - "pctchange": "-8.44%", - "volume": "405993", + "lastsale": "$15.00", + "netchange": "-1.49", + "pctchange": "-9.036%", + "volume": "218673", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -18272,11 +18426,11 @@ { "symbol": "FLXS", "name": "Flexsteel Industries Inc. Common Stock", - "lastsale": "$42.50", - "netchange": "-1.17", - "pctchange": "-2.679%", - "volume": "9229", - "marketCap": "221154148.00", + "lastsale": "$42.47", + "netchange": "-0.03", + "pctchange": "-0.071%", + "volume": "14802", + "marketCap": "220998039.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -18286,11 +18440,11 @@ { "symbol": "FLYE", "name": "Fly-E Group Inc. Common Stock", - "lastsale": "$0.591", - "netchange": "0.0152", - "pctchange": "2.64%", - "volume": "143562", - "marketCap": "14531213.00", + "lastsale": "$0.5861", + "netchange": "-0.0049", + "pctchange": "-0.829%", + "volume": "70875", + "marketCap": "14410734.00", "country": "United States", "ipoyear": "2024", "industry": "Aerospace", @@ -18300,11 +18454,11 @@ { "symbol": "FLYW", "name": "Flywire Corporation Voting Common Stock", - "lastsale": "$16.31", - "netchange": "-0.10", - "pctchange": "-0.609%", - "volume": "772983", - "marketCap": "2043041944.00", + "lastsale": "$16.49", + "netchange": "0.18", + "pctchange": "1.104%", + "volume": "1142427", + "marketCap": "2065589311.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -18314,11 +18468,11 @@ { "symbol": "FMAO", "name": "Farmers & Merchants Bancorp Inc. Common Stock", - "lastsale": "$25.99", - "netchange": "-0.09", - "pctchange": "-0.345%", - "volume": "15616", - "marketCap": "355541745.00", + "lastsale": "$26.18", + "netchange": "0.19", + "pctchange": "0.731%", + "volume": "13087", + "marketCap": "358140934.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -18328,11 +18482,11 @@ { "symbol": "FMBH", "name": "First Mid Bancshares Inc. Common Stock", - "lastsale": "$37.16", - "netchange": "-0.19", - "pctchange": "-0.509%", - "volume": "34552", - "marketCap": "888319164.00", + "lastsale": "$36.95", + "netchange": "-0.21", + "pctchange": "-0.565%", + "volume": "21132", + "marketCap": "883299061.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18342,11 +18496,11 @@ { "symbol": "FMNB", "name": "Farmers National Banc Corp. Common Stock", - "lastsale": "$14.30", - "netchange": "-0.07", - "pctchange": "-0.487%", - "volume": "93500", - "marketCap": "537338945.00", + "lastsale": "$14.17", + "netchange": "-0.13", + "pctchange": "-0.909%", + "volume": "84341", + "marketCap": "532454046.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18356,11 +18510,11 @@ { "symbol": "FMST", "name": "Foremost Lithium Resource & Technology Ltd. Common stock", - "lastsale": "$2.7858", - "netchange": "-0.0442", - "pctchange": "-1.562%", - "volume": "9921", - "marketCap": "15278157.00", + "lastsale": "$2.6101", + "netchange": "-0.1757", + "pctchange": "-6.307%", + "volume": "16896", + "marketCap": "14314566.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -18370,11 +18524,11 @@ { "symbol": "FMSTW", "name": "Foremost Lithium Resource & Technology Ltd. Warrant", - "lastsale": "$0.281", - "netchange": "0.023", - "pctchange": "8.915%", - "volume": "115", - "marketCap": "1541088.00", + "lastsale": "$0.2601", + "netchange": "-0.0209", + "pctchange": "-7.438%", + "volume": "804", + "marketCap": "1426466.00", "country": "Canada", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -18384,11 +18538,11 @@ { "symbol": "FNGR", "name": "FingerMotion Inc. Common Stock", - "lastsale": "$2.10", - "netchange": "-0.06", - "pctchange": "-2.778%", - "volume": "219550", - "marketCap": "110696985.00", + "lastsale": "$2.19", + "netchange": "0.09", + "pctchange": "4.286%", + "volume": "192755", + "marketCap": "115441142.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -18398,11 +18552,11 @@ { "symbol": "FNKO", "name": "Funko Inc. Class A Common Stock", - "lastsale": "$12.45", - "netchange": "0.05", - "pctchange": "0.403%", - "volume": "525737", - "marketCap": "671549078.00", + "lastsale": "$12.53", + "netchange": "0.08", + "pctchange": "0.643%", + "volume": "358195", + "marketCap": "675864253.00", "country": "United States", "ipoyear": "2017", "industry": "Recreational Games/Products/Toys", @@ -18412,11 +18566,11 @@ { "symbol": "FNLC", "name": "First Bancorp Inc (ME) Common Stock", - "lastsale": "$26.11", - "netchange": "0.04", - "pctchange": "0.153%", - "volume": "17137", - "marketCap": "290971929.00", + "lastsale": "$25.57", + "netchange": "-0.18", + "pctchange": "-0.699%", + "volume": "18655", + "marketCap": "284954126.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18429,7 +18583,7 @@ "lastsale": "$11.58", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1000", + "volume": "5006", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -18437,13 +18591,27 @@ "sector": "Finance", "url": "/market-activity/stocks/fnvt" }, + { + "symbol": "FNVTU", + "name": "Finnovate Acquisition Corp. Units", + "lastsale": "$11.71", + "netchange": "0.06", + "pctchange": "0.515%", + "volume": "299", + "marketCap": "0.00", + "country": "Cayman Islands", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/fnvtu" + }, { "symbol": "FNVTW", "name": "Finnovate Acquisition Corp. Warrants", - "lastsale": "$0.02", - "netchange": "-0.0025", - "pctchange": "-11.111%", - "volume": "4783", + "lastsale": "$0.0161", + "netchange": "-0.0039", + "pctchange": "-19.50%", + "volume": "7500", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2021", @@ -18454,11 +18622,11 @@ { "symbol": "FNWB", "name": "First Northwest Bancorp Common Stock", - "lastsale": "$10.21", - "netchange": "-0.15", - "pctchange": "-1.448%", - "volume": "21710", - "marketCap": "96410620.00", + "lastsale": "$10.00", + "netchange": "-0.21", + "pctchange": "-2.057%", + "volume": "25546", + "marketCap": "94427640.00", "country": "United States", "ipoyear": "2015", "industry": "Banks", @@ -18468,11 +18636,11 @@ { "symbol": "FNWD", "name": "Finward Bancorp Common Stock", - "lastsale": "$31.79", - "netchange": "0.01", - "pctchange": "0.031%", - "volume": "321", - "marketCap": "137140153.00", + "lastsale": "$31.77", + "netchange": "-0.02", + "pctchange": "-0.063%", + "volume": "1964", + "marketCap": "137053874.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18482,11 +18650,11 @@ { "symbol": "FOLD", "name": "Amicus Therapeutics Inc. Common Stock", - "lastsale": "$10.22", - "netchange": "-0.38", - "pctchange": "-3.585%", - "volume": "2111661", - "marketCap": "3031159315.00", + "lastsale": "$10.04", + "netchange": "-0.18", + "pctchange": "-1.761%", + "volume": "2613649", + "marketCap": "2977772947.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -18496,11 +18664,11 @@ { "symbol": "FONR", "name": "Fonar Corporation Common Stock", - "lastsale": "$16.06", - "netchange": "-0.14", - "pctchange": "-0.864%", - "volume": "23854", - "marketCap": "112811719.00", + "lastsale": "$15.85", + "netchange": "-0.21", + "pctchange": "-1.308%", + "volume": "12428", + "marketCap": "111336597.00", "country": "United States", "ipoyear": "1981", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -18510,11 +18678,11 @@ { "symbol": "FORA", "name": "Forian Inc. Common Stock", - "lastsale": "$2.19", - "netchange": "0.005", - "pctchange": "0.229%", - "volume": "4648", - "marketCap": "68132794.00", + "lastsale": "$2.18", + "netchange": "-0.01", + "pctchange": "-0.457%", + "volume": "5107", + "marketCap": "67821686.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -18524,11 +18692,11 @@ { "symbol": "FORD", "name": "Forward Industries Inc. Common Stock", - "lastsale": "$4.35", - "netchange": "-1.03", - "pctchange": "-19.145%", - "volume": "635771", - "marketCap": "4789650.00", + "lastsale": "$3.74", + "netchange": "-0.61", + "pctchange": "-14.023%", + "volume": "157084", + "marketCap": "4117998.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -18541,7 +18709,7 @@ "lastsale": "$10.99", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1019", + "volume": "5208", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -18552,10 +18720,10 @@ { "symbol": "FORLW", "name": "Four Leaf Acquisition Corporation Warrants", - "lastsale": "$0.0506", - "netchange": "0.0001", - "pctchange": "0.198%", - "volume": "42775", + "lastsale": "$0.0505", + "netchange": "-0.0001", + "pctchange": "-0.198%", + "volume": "3328", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -18566,11 +18734,11 @@ { "symbol": "FORM", "name": "FormFactor Inc. FormFactor Inc. Common Stock", - "lastsale": "$46.22", - "netchange": "-0.12", - "pctchange": "-0.259%", - "volume": "598452", - "marketCap": "3576937698.00", + "lastsale": "$46.47", + "netchange": "0.25", + "pctchange": "0.541%", + "volume": "429496", + "marketCap": "3596285046.00", "country": "United States", "ipoyear": "2003", "industry": "Semiconductors", @@ -18580,11 +18748,11 @@ { "symbol": "FORR", "name": "Forrester Research Inc. Common Stock", - "lastsale": "$16.17", - "netchange": "0.26", - "pctchange": "1.634%", - "volume": "150482", - "marketCap": "308200200.00", + "lastsale": "$16.08", + "netchange": "-0.09", + "pctchange": "-0.557%", + "volume": "105552", + "marketCap": "306484800.00", "country": "United States", "ipoyear": "1996", "industry": "Diversified Commercial Services", @@ -18595,9 +18763,9 @@ "symbol": "FORTY", "name": "Formula Systems (1985) Ltd. American Depositary Shares", "lastsale": "$78.46", - "netchange": "0.90", - "pctchange": "1.16%", - "volume": "313", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "63", "marketCap": "1201824153.00", "country": "Israel", "ipoyear": "", @@ -18608,11 +18776,11 @@ { "symbol": "FOSL", "name": "Fossil Group Inc. Common Stock", - "lastsale": "$1.29", - "netchange": "0.03", - "pctchange": "2.381%", - "volume": "350440", - "marketCap": "68543251.00", + "lastsale": "$1.27", + "netchange": "-0.02", + "pctchange": "-1.55%", + "volume": "213593", + "marketCap": "67480565.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Specialties", @@ -18622,11 +18790,11 @@ { "symbol": "FOSLL", "name": "Fossil Group Inc. 7% Senior Notes due 2026", - "lastsale": "$13.95", - "netchange": "0.08", - "pctchange": "0.577%", - "volume": "6651", - "marketCap": "741223527.00", + "lastsale": "$13.815", + "netchange": "-0.135", + "pctchange": "-0.968%", + "volume": "3035", + "marketCap": "734050396.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -18636,11 +18804,11 @@ { "symbol": "FOX", "name": "Fox Corporation Class B Common Stock", - "lastsale": "$38.34", - "netchange": "-0.20", - "pctchange": "-0.519%", - "volume": "482280", - "marketCap": "17645119590.00", + "lastsale": "$38.52", + "netchange": "0.18", + "pctchange": "0.469%", + "volume": "809436", + "marketCap": "17727960527.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -18650,11 +18818,11 @@ { "symbol": "FOXA", "name": "Fox Corporation Class A Common Stock", - "lastsale": "$41.62", - "netchange": "-0.19", - "pctchange": "-0.454%", - "volume": "1985088", - "marketCap": "19154665553.00", + "lastsale": "$41.58", + "netchange": "-0.04", + "pctchange": "-0.096%", + "volume": "2455263", + "marketCap": "19136256456.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -18664,11 +18832,11 @@ { "symbol": "FOXF", "name": "Fox Factory Holding Corp. Common Stock", - "lastsale": "$39.64", - "netchange": "-0.78", - "pctchange": "-1.93%", - "volume": "241731", - "marketCap": "1652322484.00", + "lastsale": "$39.04", + "netchange": "-0.60", + "pctchange": "-1.514%", + "volume": "308700", + "marketCap": "1627312557.00", "country": "United States", "ipoyear": "2013", "industry": "Motor Vehicles", @@ -18678,10 +18846,10 @@ { "symbol": "FOXX", "name": "Foxx Development Holdings Inc. Common Stock", - "lastsale": "$10.00", - "netchange": "0.488", - "pctchange": "5.13%", - "volume": "53552", + "lastsale": "$9.78", + "netchange": "-0.22", + "pctchange": "-2.20%", + "volume": "58105", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -18692,10 +18860,10 @@ { "symbol": "FOXXW", "name": "Foxx Development Holdings Inc. Warrant", - "lastsale": "$0.1825", - "netchange": "0.0025", - "pctchange": "1.389%", - "volume": "3117", + "lastsale": "$0.1371", + "netchange": "-0.0454", + "pctchange": "-24.877%", + "volume": "146", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -18706,11 +18874,11 @@ { "symbol": "FPAY", "name": "FlexShopper Inc. Common Stock", - "lastsale": "$1.30", - "netchange": "0.02", - "pctchange": "1.563%", - "volume": "49500", - "marketCap": "28105940.00", + "lastsale": "$1.33", + "netchange": "0.03", + "pctchange": "2.308%", + "volume": "82651", + "marketCap": "28754539.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -18720,11 +18888,11 @@ { "symbol": "FRAF", "name": "Franklin Financial Services Corporation Common Stock", - "lastsale": "$30.55", - "netchange": "0.21", - "pctchange": "0.692%", - "volume": "1269", - "marketCap": "134691926.00", + "lastsale": "$30.20", + "netchange": "-0.35", + "pctchange": "-1.146%", + "volume": "11625", + "marketCap": "133148810.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18734,11 +18902,11 @@ { "symbol": "FRBA", "name": "First Bank Common Stock", - "lastsale": "$14.60", - "netchange": "-0.08", - "pctchange": "-0.545%", - "volume": "14630", - "marketCap": "366962284.00", + "lastsale": "$14.50", + "netchange": "-0.10", + "pctchange": "-0.685%", + "volume": "17291", + "marketCap": "364448844.00", "country": "United States", "ipoyear": "2013", "industry": "Commercial Banks", @@ -18748,11 +18916,11 @@ { "symbol": "FRES", "name": "Fresh2 Group Limited American Depositary Shares", - "lastsale": "$1.3496", - "netchange": "-0.0504", - "pctchange": "-3.60%", - "volume": "10965", - "marketCap": "3306520.00", + "lastsale": "$1.42", + "netchange": "0.0704", + "pctchange": "5.216%", + "volume": "14898", + "marketCap": "3479000.00", "country": "China", "ipoyear": "2020", "industry": "Medical Specialities", @@ -18762,11 +18930,11 @@ { "symbol": "FRGT", "name": "Freight Technologies Inc. Ordinary Shares", - "lastsale": "$1.74", - "netchange": "-0.31", - "pctchange": "-15.122%", - "volume": "333515", - "marketCap": "2494812.00", + "lastsale": "$1.65", + "netchange": "-0.09", + "pctchange": "-5.172%", + "volume": "234124", + "marketCap": "2365770.00", "country": "United States", "ipoyear": "2017", "industry": "Professional Services", @@ -18776,11 +18944,11 @@ { "symbol": "FRHC", "name": "Freedom Holding Corp. Common Stock", - "lastsale": "$96.43", - "netchange": "-2.98", - "pctchange": "-2.998%", - "volume": "44950", - "marketCap": "5857703801.00", + "lastsale": "$98.14", + "netchange": "1.71", + "pctchange": "1.773%", + "volume": "54483", + "marketCap": "5961578876.00", "country": "Kazakhstan", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -18790,11 +18958,11 @@ { "symbol": "FRLA", "name": "Fortune Rise Acquisition Corporation Class A Common Stock", - "lastsale": "$11.42", - "netchange": "0.04", - "pctchange": "0.351%", - "volume": "386", - "marketCap": "147138135.00", + "lastsale": "$11.3971", + "netchange": "-0.0229", + "pctchange": "-0.201%", + "volume": "42511", + "marketCap": "146843086.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -18804,10 +18972,10 @@ { "symbol": "FRLAW", "name": "Fortune Rise Acquisition Corporation Warrant", - "lastsale": "$0.0221", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "313", + "lastsale": "$0.0226", + "netchange": "0.0005", + "pctchange": "2.262%", + "volume": "4336", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -18818,11 +18986,11 @@ { "symbol": "FRME", "name": "First Merchants Corporation Common Stock", - "lastsale": "$35.99", - "netchange": "-0.20", - "pctchange": "-0.553%", - "volume": "126361", - "marketCap": "2105663943.00", + "lastsale": "$36.10", + "netchange": "0.11", + "pctchange": "0.306%", + "volume": "139590", + "marketCap": "2112099704.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18832,11 +19000,11 @@ { "symbol": "FRMEP", "name": "First Merchants Corporation Depository Shares", - "lastsale": "$25.285", - "netchange": "-0.235", - "pctchange": "-0.921%", - "volume": "2200", - "marketCap": "1479347396.00", + "lastsale": "$25.52", + "netchange": "0.235", + "pctchange": "0.929%", + "volume": "1310", + "marketCap": "1493096522.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -18846,11 +19014,11 @@ { "symbol": "FROG", "name": "JFrog Ltd. Ordinary Shares", - "lastsale": "$27.22", - "netchange": "-1.54", - "pctchange": "-5.355%", - "volume": "701005", - "marketCap": "3005767085.00", + "lastsale": "$27.40", + "netchange": "0.18", + "pctchange": "0.661%", + "volume": "1233652", + "marketCap": "3025643575.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -18860,11 +19028,11 @@ { "symbol": "FRPH", "name": "FRP Holdings Inc. Common Stock", - "lastsale": "$29.39", - "netchange": "-0.74", - "pctchange": "-2.456%", - "volume": "21232", - "marketCap": "559305631.00", + "lastsale": "$29.70", + "netchange": "0.31", + "pctchange": "1.055%", + "volume": "10011", + "marketCap": "565205078.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -18874,11 +19042,11 @@ { "symbol": "FRPT", "name": "Freshpet Inc. Common Stock", - "lastsale": "$137.05", - "netchange": "-5.04", - "pctchange": "-3.547%", - "volume": "470088", - "marketCap": "6644599262.00", + "lastsale": "$137.09", + "netchange": "0.04", + "pctchange": "0.029%", + "volume": "340127", + "marketCap": "6646538583.00", "country": "United States", "ipoyear": "2014", "industry": "Packaged Foods", @@ -18888,11 +19056,11 @@ { "symbol": "FRSH", "name": "Freshworks Inc. Class A Common Stock", - "lastsale": "$11.02", - "netchange": "-0.22", - "pctchange": "-1.957%", - "volume": "1957185", - "marketCap": "3329040660.00", + "lastsale": "$11.04", + "netchange": "0.02", + "pctchange": "0.181%", + "volume": "1640489", + "marketCap": "3335082476.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -18902,11 +19070,11 @@ { "symbol": "FRST", "name": "Primis Financial Corp. Common Stock", - "lastsale": "$11.56", - "netchange": "-0.11", - "pctchange": "-0.943%", - "volume": "36707", - "marketCap": "285321192.00", + "lastsale": "$11.42", + "netchange": "-0.14", + "pctchange": "-1.211%", + "volume": "46097", + "marketCap": "281865745.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -18916,11 +19084,11 @@ { "symbol": "FRSX", "name": "Foresight Autonomous Holdings Ltd. American Depositary Shares", - "lastsale": "$0.6816", - "netchange": "-0.0212", - "pctchange": "-3.017%", - "volume": "45438", - "marketCap": "10446157.00", + "lastsale": "$0.6715", + "netchange": "-0.0101", + "pctchange": "-1.482%", + "volume": "13221", + "marketCap": "10291365.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -18930,11 +19098,11 @@ { "symbol": "FRZA", "name": "Forza X1 Inc. Common Stock", - "lastsale": "$0.2848", - "netchange": "-0.0452", - "pctchange": "-13.697%", - "volume": "143596", - "marketCap": "4489231.00", + "lastsale": "$0.283", + "netchange": "-0.0018", + "pctchange": "-0.632%", + "volume": "182346", + "marketCap": "4460858.00", "country": "United States", "ipoyear": "2022", "industry": "Marine Transportation", @@ -18944,11 +19112,11 @@ { "symbol": "FSBC", "name": "Five Star Bancorp Common Stock", - "lastsale": "$28.53", - "netchange": "-0.12", - "pctchange": "-0.419%", - "volume": "26213", - "marketCap": "608247703.00", + "lastsale": "$28.56", + "netchange": "0.03", + "pctchange": "0.105%", + "volume": "34340", + "marketCap": "608887290.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -18958,11 +19126,11 @@ { "symbol": "FSBW", "name": "FS Bancorp Inc. Common Stock", - "lastsale": "$42.40", - "netchange": "0.04", - "pctchange": "0.094%", - "volume": "6656", - "marketCap": "328505024.00", + "lastsale": "$41.55", + "netchange": "-0.85", + "pctchange": "-2.005%", + "volume": "6772", + "marketCap": "321919428.00", "country": "United States", "ipoyear": "2012", "industry": "Banks", @@ -18973,9 +19141,9 @@ "symbol": "FSEA", "name": "First Seacoast Bancorp Inc. Common Stock", "lastsale": "$8.90", - "netchange": "-0.05", - "pctchange": "-0.559%", - "volume": "1147", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "26040", "marketCap": "42548800.00", "country": "United States", "ipoyear": "2019", @@ -18986,11 +19154,11 @@ { "symbol": "FSFG", "name": "First Savings Financial Group Inc. Common Stock", - "lastsale": "$23.74", - "netchange": "-0.16", - "pctchange": "-0.669%", - "volume": "1165", - "marketCap": "163417993.00", + "lastsale": "$23.69", + "netchange": "-0.05", + "pctchange": "-0.211%", + "volume": "5041", + "marketCap": "163073811.00", "country": "United States", "ipoyear": "2008", "industry": "Savings Institutions", @@ -19014,10 +19182,10 @@ { "symbol": "FSHPR", "name": "Flag Ship Acquisition Corp. Right", - "lastsale": "$0.1189", - "netchange": "-0.0005", - "pctchange": "-0.419%", - "volume": "200", + "lastsale": "$0.11", + "netchange": "-0.0089", + "pctchange": "-7.485%", + "volume": "126", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -19042,11 +19210,11 @@ { "symbol": "FSLR", "name": "First Solar Inc. Common Stock", - "lastsale": "$229.62", - "netchange": "-1.51", - "pctchange": "-0.653%", - "volume": "1301477", - "marketCap": "24580112163.00", + "lastsale": "$225.64", + "netchange": "-3.98", + "pctchange": "-1.733%", + "volume": "1508338", + "marketCap": "24154065449.00", "country": "United States", "ipoyear": "2006", "industry": "Semiconductors", @@ -19056,11 +19224,11 @@ { "symbol": "FSTR", "name": "L.B. Foster Company Common Stock", - "lastsale": "$19.80", - "netchange": "0.06", - "pctchange": "0.304%", - "volume": "23315", - "marketCap": "216818158.00", + "lastsale": "$19.87", + "netchange": "0.07", + "pctchange": "0.354%", + "volume": "40390", + "marketCap": "217584686.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -19070,11 +19238,11 @@ { "symbol": "FSUN", "name": "FirstSun Capital Bancorp Common Stock", - "lastsale": "$41.07", - "netchange": "-0.51", - "pctchange": "-1.227%", - "volume": "54170", - "marketCap": "1135159234.00", + "lastsale": "$40.61", + "netchange": "-0.46", + "pctchange": "-1.12%", + "volume": "20717", + "marketCap": "1122445009.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19084,11 +19252,11 @@ { "symbol": "FSV", "name": "FirstService Corporation Common Shares", - "lastsale": "$176.17", - "netchange": "-0.87", - "pctchange": "-0.491%", - "volume": "79936", - "marketCap": "7930519633.00", + "lastsale": "$180.40", + "netchange": "4.23", + "pctchange": "2.401%", + "volume": "95435", + "marketCap": "8120938536.00", "country": "Canada", "ipoyear": "", "industry": "Real Estate", @@ -19098,11 +19266,11 @@ { "symbol": "FTAI", "name": "FTAI Aviation Ltd. Common Stock", - "lastsale": "$139.38", - "netchange": "-0.77", - "pctchange": "-0.549%", - "volume": "992076", - "marketCap": "14246225211.00", + "lastsale": "$146.45", + "netchange": "7.07", + "pctchange": "5.072%", + "volume": "1467738", + "marketCap": "14968859823.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19112,11 +19280,11 @@ { "symbol": "FTAIM", "name": "FTAI Aviation Ltd. 9.500% Fixed-Rate Reset Series D Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$26.53", - "netchange": "0.19", - "pctchange": "0.721%", - "volume": "3650", - "marketCap": "2711668495.00", + "lastsale": "$26.27", + "netchange": "-0.26", + "pctchange": "-0.98%", + "volume": "13853", + "marketCap": "2685093531.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19126,11 +19294,11 @@ { "symbol": "FTAIN", "name": "FTAI Aviation Ltd. 8.25% Fixed - Rate Reset Series C Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$25.71", - "netchange": "-0.27", - "pctchange": "-1.039%", - "volume": "5637", - "marketCap": "2627855145.00", + "lastsale": "$25.7404", + "netchange": "0.0304", + "pctchange": "0.118%", + "volume": "4449", + "marketCap": "2630962372.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19140,11 +19308,11 @@ { "symbol": "FTAIO", "name": "FTAI Aviation Ltd. 8.00% Fixed-to-Floating Rate Series B Cumulative Perpetual Redeemable Preferred Shares", - "lastsale": "$25.8092", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "138", - "marketCap": "2637994516.00", + "lastsale": "$25.72", + "netchange": "-0.0892", + "pctchange": "-0.346%", + "volume": "3868", + "marketCap": "2628877259.00", "country": "United States", "ipoyear": "", "industry": "Misc Corporate Leasing Services", @@ -19155,9 +19323,9 @@ "symbol": "FTAIP", "name": "FTAI Aviation Ltd. 8.25% Fixed to Floating Rate Series A Cumulative Perpetual Redeemable Preferred Shares", "lastsale": "$25.29", - "netchange": "0.0048", - "pctchange": "0.019%", - "volume": "43179", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11562", "marketCap": "2584926357.00", "country": "United States", "ipoyear": "", @@ -19168,11 +19336,11 @@ { "symbol": "FTCI", "name": "FTC Solar Inc. Common Stock", - "lastsale": "$0.4849", - "netchange": "-0.0413", - "pctchange": "-7.849%", - "volume": "1286829", - "marketCap": "61760059.00", + "lastsale": "$0.4543", + "netchange": "-0.0306", + "pctchange": "-6.311%", + "volume": "1577854", + "marketCap": "57862642.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -19182,11 +19350,11 @@ { "symbol": "FTDR", "name": "Frontdoor Inc. Common Stock", - "lastsale": "$47.65", - "netchange": "-0.13", - "pctchange": "-0.272%", - "volume": "527052", - "marketCap": "3646394093.00", + "lastsale": "$47.86", + "netchange": "0.21", + "pctchange": "0.441%", + "volume": "404683", + "marketCap": "3662464245.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -19196,11 +19364,11 @@ { "symbol": "FTEK", "name": "Fuel Tech Inc. Common Stock", - "lastsale": "$0.9999", - "netchange": "-0.0101", - "pctchange": "-1.00%", - "volume": "44111", - "marketCap": "30705202.00", + "lastsale": "$1.01", + "netchange": "0.0101", + "pctchange": "1.01%", + "volume": "187075", + "marketCap": "31015356.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -19210,11 +19378,11 @@ { "symbol": "FTEL", "name": "Fitell Corporation Ordinary Shares", - "lastsale": "$15.41", - "netchange": "-1.69", - "pctchange": "-9.883%", - "volume": "163961", - "marketCap": "309741000.00", + "lastsale": "$15.93", + "netchange": "0.52", + "pctchange": "3.374%", + "volume": "40397", + "marketCap": "320193000.00", "country": "Australia", "ipoyear": "2023", "industry": "Recreational Games/Products/Toys", @@ -19224,11 +19392,11 @@ { "symbol": "FTFT", "name": "Future FinTech Group Inc. Common Stock", - "lastsale": "$0.359", - "netchange": "0.007", - "pctchange": "1.989%", - "volume": "71309", - "marketCap": "7301772.00", + "lastsale": "$0.3301", + "netchange": "-0.0289", + "pctchange": "-8.05%", + "volume": "101395", + "marketCap": "6713969.00", "country": "China", "ipoyear": "", "industry": "Business Services", @@ -19238,11 +19406,11 @@ { "symbol": "FTHM", "name": "Fathom Holdings Inc. Common Stock", - "lastsale": "$2.65", - "netchange": "-0.05", - "pctchange": "-1.852%", - "volume": "33444", - "marketCap": "55670879.00", + "lastsale": "$2.58", + "netchange": "-0.07", + "pctchange": "-2.642%", + "volume": "34015", + "marketCap": "54200328.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -19255,7 +19423,7 @@ "lastsale": "$0.0245", "netchange": "-0.0001", "pctchange": "-0.407%", - "volume": "4", + "volume": "1400", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -19266,11 +19434,11 @@ { "symbol": "FTLF", "name": "FitLife Brands Inc. Common Stock", - "lastsale": "$32.99", - "netchange": "0.25", - "pctchange": "0.764%", - "volume": "2011", - "marketCap": "151695971.00", + "lastsale": "$32.68", + "netchange": "-0.31", + "pctchange": "-0.94%", + "volume": "1885", + "marketCap": "150270516.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -19280,11 +19448,11 @@ { "symbol": "FTNT", "name": "Fortinet Inc. Common Stock", - "lastsale": "$77.48", - "netchange": "-0.53", - "pctchange": "-0.679%", - "volume": "4211101", - "marketCap": "59265070678.00", + "lastsale": "$77.78", + "netchange": "0.30", + "pctchange": "0.387%", + "volume": "3878819", + "marketCap": "59494543073.00", "country": "United States", "ipoyear": "2009", "industry": "Computer peripheral equipment", @@ -19294,11 +19462,11 @@ { "symbol": "FTRE", "name": "Fortrea Holdings Inc. Common Stock", - "lastsale": "$18.45", - "netchange": "-0.34", - "pctchange": "-1.809%", - "volume": "1362602", - "marketCap": "1653120000.00", + "lastsale": "$18.67", + "netchange": "0.22", + "pctchange": "1.192%", + "volume": "1033397", + "marketCap": "1672832000.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -19308,11 +19476,11 @@ { "symbol": "FUFU", "name": "BitFuFu Inc. Class A Ordinary Shares", - "lastsale": "$3.87", - "netchange": "-0.19", - "pctchange": "-4.68%", - "volume": "50611", - "marketCap": "630431773.00", + "lastsale": "$4.01", + "netchange": "0.14", + "pctchange": "3.618%", + "volume": "36926", + "marketCap": "653238091.00", "country": "Singapore", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19322,11 +19490,11 @@ { "symbol": "FUFUW", "name": "BitFuFu Inc. Warrant", - "lastsale": "$0.35", - "netchange": "-0.0325", - "pctchange": "-8.497%", - "volume": "8736", - "marketCap": "57015793.00", + "lastsale": "$0.36", + "netchange": "0.01", + "pctchange": "2.857%", + "volume": "140", + "marketCap": "58644816.00", "country": "Singapore", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19336,11 +19504,11 @@ { "symbol": "FULC", "name": "Fulcrum Therapeutics Inc. Common Stock", - "lastsale": "$3.57", - "netchange": "-0.25", - "pctchange": "-6.545%", - "volume": "698982", - "marketCap": "222770749.00", + "lastsale": "$3.54", + "netchange": "-0.03", + "pctchange": "-0.84%", + "volume": "640740", + "marketCap": "220898726.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19350,11 +19518,11 @@ { "symbol": "FULT", "name": "Fulton Financial Corporation Common Stock", - "lastsale": "$17.28", - "netchange": "-0.07", - "pctchange": "-0.403%", - "volume": "1321746", - "marketCap": "3143325727.00", + "lastsale": "$17.17", + "netchange": "-0.11", + "pctchange": "-0.637%", + "volume": "1262269", + "marketCap": "3123316130.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19364,11 +19532,11 @@ { "symbol": "FULTP", "name": "Fulton Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Fixed Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$19.09", - "netchange": "-0.23", - "pctchange": "-1.19%", - "volume": "5419", - "marketCap": "3472574544.00", + "lastsale": "$19.2001", + "netchange": "0.1101", + "pctchange": "0.577%", + "volume": "6744", + "marketCap": "3492602331.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19378,11 +19546,11 @@ { "symbol": "FUNC", "name": "First United Corporation Common Stock", - "lastsale": "$29.70", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10761", - "marketCap": "192028350.00", + "lastsale": "$29.63", + "netchange": "-0.07", + "pctchange": "-0.236%", + "volume": "8076", + "marketCap": "191575758.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19393,9 +19561,9 @@ "symbol": "FUND", "name": "Sprott Focus Trust Inc. Common Stock", "lastsale": "$7.68", - "netchange": "-0.03", - "pctchange": "-0.389%", - "volume": "35816", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "71481", "marketCap": "227585718.00", "country": "United States", "ipoyear": "", @@ -19406,11 +19574,11 @@ { "symbol": "FUSB", "name": "First US Bancshares Inc. Common Stock", - "lastsale": "$11.95", - "netchange": "0.4644", - "pctchange": "4.043%", - "volume": "5139", - "marketCap": "68651412.00", + "lastsale": "$11.4533", + "netchange": "-0.4967", + "pctchange": "-4.156%", + "volume": "14522", + "marketCap": "65797926.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19420,11 +19588,11 @@ { "symbol": "FUTU", "name": "Futu Holdings Limited American Depositary Shares", - "lastsale": "$128.93", - "netchange": "0.95", - "pctchange": "0.742%", - "volume": "12521594", - "marketCap": "17765745867.00", + "lastsale": "$112.08", + "netchange": "-16.85", + "pctchange": "-13.069%", + "volume": "17043900", + "marketCap": "15443921483.00", "country": "Hong Kong", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -19434,11 +19602,11 @@ { "symbol": "FVCB", "name": "FVCBankcorp Inc. Common Stock", - "lastsale": "$12.58", - "netchange": "-0.18", - "pctchange": "-1.411%", - "volume": "8741", - "marketCap": "228781729.00", + "lastsale": "$12.32", + "netchange": "-0.26", + "pctchange": "-2.067%", + "volume": "9651", + "marketCap": "224053331.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19451,7 +19619,7 @@ "lastsale": "$10.02", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2730", + "volume": "5270", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -19462,11 +19630,11 @@ { "symbol": "FWONA", "name": "Liberty Media Corporation Series A Liberty Formula One Common Stock", - "lastsale": "$68.65", - "netchange": "-2.38", - "pctchange": "-3.351%", - "volume": "54522", - "marketCap": "16217148997.00", + "lastsale": "$69.18", + "netchange": "0.53", + "pctchange": "0.772%", + "volume": "54967", + "marketCap": "16342350584.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -19476,11 +19644,11 @@ { "symbol": "FWONK", "name": "Liberty Media Corporation Series C Liberty Formula One Common Stock", - "lastsale": "$74.39", - "netchange": "-2.75", - "pctchange": "-3.565%", - "volume": "964546", - "marketCap": "17573105810.00", + "lastsale": "$75.07", + "netchange": "0.68", + "pctchange": "0.914%", + "volume": "717182", + "marketCap": "17733741809.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -19490,11 +19658,11 @@ { "symbol": "FWRD", "name": "Forward Air Corporation Common Stock", - "lastsale": "$37.65", - "netchange": "2.26", - "pctchange": "6.386%", - "volume": "1056315", - "marketCap": "1042901837.00", + "lastsale": "$37.49", + "netchange": "-0.16", + "pctchange": "-0.425%", + "volume": "359899", + "marketCap": "1038469851.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -19504,11 +19672,11 @@ { "symbol": "FWRG", "name": "First Watch Restaurant Group Inc. Common Stock", - "lastsale": "$13.72", - "netchange": "-0.79", - "pctchange": "-5.445%", - "volume": "635178", - "marketCap": "828890000.00", + "lastsale": "$13.44", + "netchange": "-0.28", + "pctchange": "-2.041%", + "volume": "452800", + "marketCap": "811973877.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -19518,11 +19686,11 @@ { "symbol": "FXNC", "name": "First National Corporation Common Stock", - "lastsale": "$18.37", - "netchange": "0.17", - "pctchange": "0.934%", - "volume": "14639", - "marketCap": "115371058.00", + "lastsale": "$18.95", + "netchange": "0.58", + "pctchange": "3.157%", + "volume": "9816", + "marketCap": "119013694.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19532,11 +19700,11 @@ { "symbol": "FYBR", "name": "Frontier Communications Parent Inc. Common Stock", - "lastsale": "$35.32", - "netchange": "-0.04", - "pctchange": "-0.113%", - "volume": "1733533", - "marketCap": "8793973600.00", + "lastsale": "$35.35", + "netchange": "0.03", + "pctchange": "0.085%", + "volume": "4034857", + "marketCap": "8801443000.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -19546,11 +19714,11 @@ { "symbol": "GABC", "name": "German American Bancorp Inc. Common Stock", - "lastsale": "$38.29", - "netchange": "-0.22", - "pctchange": "-0.571%", - "volume": "130591", - "marketCap": "1136426753.00", + "lastsale": "$38.21", + "netchange": "-0.08", + "pctchange": "-0.209%", + "volume": "42751", + "marketCap": "1134052396.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19560,11 +19728,11 @@ { "symbol": "GAIA", "name": "Gaia Inc. Class A Common Stock", - "lastsale": "$4.57", - "netchange": "-0.14", - "pctchange": "-2.972%", - "volume": "36433", - "marketCap": "107243925.00", + "lastsale": "$4.87", + "netchange": "0.30", + "pctchange": "6.565%", + "volume": "50718", + "marketCap": "114284008.00", "country": "United States", "ipoyear": "1999", "industry": "Movies/Entertainment", @@ -19574,11 +19742,11 @@ { "symbol": "GAIN", "name": "Gladstone Investment Corporation Business Development Company", - "lastsale": "$13.385", - "netchange": "-0.485", - "pctchange": "-3.497%", - "volume": "312957", - "marketCap": "491077808.00", + "lastsale": "$13.44", + "netchange": "0.055", + "pctchange": "0.411%", + "volume": "132827", + "marketCap": "493095684.00", "country": "United States", "ipoyear": "2005", "industry": "Finance: Consumer Services", @@ -19588,11 +19756,11 @@ { "symbol": "GAINL", "name": "Gladstone Investment Corporation 8.00% Notes due 2028", - "lastsale": "$26.04", - "netchange": "-0.1898", - "pctchange": "-0.724%", - "volume": "1885", - "marketCap": "955372889.00", + "lastsale": "$25.92", + "netchange": "-0.12", + "pctchange": "-0.461%", + "volume": "7298", + "marketCap": "950970249.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19602,11 +19770,11 @@ { "symbol": "GAINN", "name": "Gladstone Investment Corporation 5.00% Notes Due 2026", - "lastsale": "$24.76", - "netchange": "-0.10", - "pctchange": "-0.402%", - "volume": "5666", - "marketCap": "908411395.00", + "lastsale": "$24.91", + "netchange": "0.15", + "pctchange": "0.606%", + "volume": "4764", + "marketCap": "913914695.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19616,11 +19784,11 @@ { "symbol": "GAINZ", "name": "Gladstone Investment Corporation 4.875% Notes due 2028", - "lastsale": "$23.86", - "netchange": "-0.13", - "pctchange": "-0.542%", - "volume": "314", - "marketCap": "875391595.00", + "lastsale": "$23.8401", + "netchange": "-0.0199", + "pctchange": "-0.083%", + "volume": "868", + "marketCap": "874661490.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -19630,11 +19798,11 @@ { "symbol": "GALT", "name": "Galectin Therapeutics Inc. Common Stock", - "lastsale": "$2.66", - "netchange": "-0.16", - "pctchange": "-5.674%", - "volume": "213405", - "marketCap": "165659813.00", + "lastsale": "$2.74", + "netchange": "0.08", + "pctchange": "3.008%", + "volume": "137566", + "marketCap": "170642063.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19644,11 +19812,11 @@ { "symbol": "GAMB", "name": "Gambling.com Group Limited Ordinary Shares", - "lastsale": "$9.69", - "netchange": "-0.18", - "pctchange": "-1.824%", - "volume": "52115", - "marketCap": "360686500.00", + "lastsale": "$9.87", + "netchange": "0.18", + "pctchange": "1.858%", + "volume": "87389", + "marketCap": "367386559.00", "country": "Jersey", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -19658,11 +19826,11 @@ { "symbol": "GAME", "name": "GameSquare Holdings Inc. Common Stock", - "lastsale": "$0.7007", - "netchange": "-0.0093", - "pctchange": "-1.31%", - "volume": "86524", - "marketCap": "21275040.00", + "lastsale": "$0.69", + "netchange": "-0.0107", + "pctchange": "-1.527%", + "volume": "122765", + "marketCap": "20950161.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -19672,11 +19840,11 @@ { "symbol": "GAN", "name": "GAN Limited Ordinary Shares", - "lastsale": "$1.77", - "netchange": "0.02", - "pctchange": "1.143%", - "volume": "62100", - "marketCap": "80486992.00", + "lastsale": "$1.76", + "netchange": "-0.01", + "pctchange": "-0.565%", + "volume": "121980", + "marketCap": "80032264.00", "country": "United Kingdom", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -19686,11 +19854,11 @@ { "symbol": "GANX", "name": "Gain Therapeutics Inc. Common Stock", - "lastsale": "$2.135", - "netchange": "0.315", - "pctchange": "17.308%", - "volume": "595740", - "marketCap": "54518207.00", + "lastsale": "$1.98", + "netchange": "-0.155", + "pctchange": "-7.26%", + "volume": "295480", + "marketCap": "50560211.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19714,11 +19882,11 @@ { "symbol": "GASS", "name": "StealthGas Inc. Common Stock", - "lastsale": "$7.24", - "netchange": "0.15", - "pctchange": "2.116%", - "volume": "141693", - "marketCap": "261670440.00", + "lastsale": "$6.87", + "netchange": "-0.37", + "pctchange": "-5.11%", + "volume": "157034", + "marketCap": "248297780.00", "country": "Greece", "ipoyear": "2005", "industry": "Marine Transportation", @@ -19739,6 +19907,20 @@ "sector": "Finance", "url": "/market-activity/stocks/gate" }, + { + "symbol": "GATEU", + "name": "Marblegate Acquisition Corp. Unit", + "lastsale": "$11.47", + "netchange": "0.66", + "pctchange": "6.105%", + "volume": "100", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/gateu" + }, { "symbol": "GATEW", "name": "Marblegate Acquisition Corp. Warrant", @@ -19756,11 +19938,11 @@ { "symbol": "GAUZ", "name": "Gauzy Ltd. Ordinary Shares", - "lastsale": "$8.92", - "netchange": "-0.32", - "pctchange": "-3.463%", - "volume": "16824", - "marketCap": "169965328.00", + "lastsale": "$8.73", + "netchange": "-0.19", + "pctchange": "-2.13%", + "volume": "16575", + "marketCap": "166344991.00", "country": "Israel", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -19784,10 +19966,10 @@ { "symbol": "GBBKR", "name": "Global Blockchain Acquisition Corp. Right", - "lastsale": "$0.06", - "netchange": "-0.0101", - "pctchange": "-14.408%", - "volume": "1020", + "lastsale": "$0.07", + "netchange": "0.01", + "pctchange": "16.667%", + "volume": "1127", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -19798,10 +19980,10 @@ { "symbol": "GBBKW", "name": "Global Blockchain Acquisition Corp. Warrant", - "lastsale": "$0.018", - "netchange": "-0.0045", - "pctchange": "-20.00%", - "volume": "19250", + "lastsale": "$0.0166", + "netchange": "-0.0014", + "pctchange": "-7.778%", + "volume": "50300", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -19812,11 +19994,11 @@ { "symbol": "GBDC", "name": "Golub Capital BDC Inc. Common Stock", - "lastsale": "$15.18", - "netchange": "0.01", - "pctchange": "0.066%", - "volume": "1738533", - "marketCap": "4016765470.00", + "lastsale": "$15.17", + "netchange": "-0.01", + "pctchange": "-0.066%", + "volume": "947875", + "marketCap": "4014119380.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -19826,11 +20008,11 @@ { "symbol": "GBIO", "name": "Generation Bio Co. Common Stock", - "lastsale": "$2.31", - "netchange": "-0.17", - "pctchange": "-6.855%", - "volume": "80416", - "marketCap": "154172114.00", + "lastsale": "$2.32", + "netchange": "0.01", + "pctchange": "0.433%", + "volume": "59270", + "marketCap": "154839526.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19840,11 +20022,11 @@ { "symbol": "GCBC", "name": "Greene County Bancorp Inc. Common Stock", - "lastsale": "$28.97", - "netchange": "-0.30", - "pctchange": "-1.025%", - "volume": "4714", - "marketCap": "493267207.00", + "lastsale": "$28.96", + "netchange": "-0.01", + "pctchange": "-0.035%", + "volume": "13303", + "marketCap": "493096939.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -19854,11 +20036,11 @@ { "symbol": "GCMG", "name": "GCM Grosvenor Inc. Class A Common Stock", - "lastsale": "$11.36", - "netchange": "-0.04", - "pctchange": "-0.351%", - "volume": "140836", - "marketCap": "2144875238.00", + "lastsale": "$11.33", + "netchange": "-0.03", + "pctchange": "-0.264%", + "volume": "106874", + "marketCap": "2139210955.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19868,11 +20050,11 @@ { "symbol": "GCMGW", "name": "GCM Grosvenor Inc. Warrant", - "lastsale": "$0.95", - "netchange": "-0.02", - "pctchange": "-2.062%", - "volume": "129", - "marketCap": "179368968.00", + "lastsale": "$0.92", + "netchange": "-0.03", + "pctchange": "-3.158%", + "volume": "201", + "marketCap": "173704685.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19882,11 +20064,11 @@ { "symbol": "GCT", "name": "GigaCloud Technology Inc Class A Ordinary Shares", - "lastsale": "$27.38", - "netchange": "-0.95", - "pctchange": "-3.353%", - "volume": "2148916", - "marketCap": "1132516038.00", + "lastsale": "$24.78", + "netchange": "-2.60", + "pctchange": "-9.496%", + "volume": "1936040", + "marketCap": "1024972513.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Catalog/Specialty Distribution", @@ -19896,11 +20078,11 @@ { "symbol": "GCTK", "name": "GlucoTrack Inc. Common Stock", - "lastsale": "$2.129", - "netchange": "-0.0296", - "pctchange": "-1.371%", - "volume": "3332", - "marketCap": "11663590.00", + "lastsale": "$2.1515", + "netchange": "0.0225", + "pctchange": "1.057%", + "volume": "4670", + "marketCap": "11786855.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -19910,11 +20092,11 @@ { "symbol": "GDC", "name": "GD Culture Group Limited Common Stock", - "lastsale": "$3.18", - "netchange": "-0.05", - "pctchange": "-1.548%", - "volume": "110697", - "marketCap": "31024280.00", + "lastsale": "$2.85", + "netchange": "-0.33", + "pctchange": "-10.377%", + "volume": "110998", + "marketCap": "27804780.00", "country": "China", "ipoyear": "2015", "industry": "Steel/Iron Ore", @@ -19924,11 +20106,11 @@ { "symbol": "GDEN", "name": "Golden Entertainment Inc. Common Stock", - "lastsale": "$30.78", - "netchange": "-0.41", - "pctchange": "-1.315%", - "volume": "262913", - "marketCap": "871521233.00", + "lastsale": "$30.22", + "netchange": "-0.56", + "pctchange": "-1.819%", + "volume": "147267", + "marketCap": "855665097.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -19938,11 +20120,11 @@ { "symbol": "GDEV", "name": "GDEV Inc. Ordinary Shares", - "lastsale": "$34.80", - "netchange": "2.59", - "pctchange": "8.041%", - "volume": "5239", - "marketCap": "630101850.00", + "lastsale": "$33.09", + "netchange": "-1.71", + "pctchange": "-4.914%", + "volume": "4475", + "marketCap": "599139949.00", "country": "Cyprus", "ipoyear": "", "industry": "EDP Services", @@ -19952,11 +20134,11 @@ { "symbol": "GDHG", "name": "Golden Heaven Group Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$2.67", - "netchange": "0.04", - "pctchange": "1.521%", - "volume": "300310", - "marketCap": "10495770.00", + "lastsale": "$2.31", + "netchange": "-0.36", + "pctchange": "-13.483%", + "volume": "287851", + "marketCap": "9080610.00", "country": "China", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -19966,11 +20148,11 @@ { "symbol": "GDRX", "name": "GoodRx Holdings Inc. Class A Common Stock", - "lastsale": "$7.05", + "lastsale": "$7.01", "netchange": "-0.04", - "pctchange": "-0.564%", - "volume": "953857", - "marketCap": "2675143904.00", + "pctchange": "-0.567%", + "volume": "1159101", + "marketCap": "2659965782.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -19980,11 +20162,11 @@ { "symbol": "GDS", "name": "GDS Holdings Limited ADS", - "lastsale": "$21.99", - "netchange": "-0.14", - "pctchange": "-0.633%", - "volume": "1590205", - "marketCap": "4274803510.00", + "lastsale": "$20.30", + "netchange": "-1.69", + "pctchange": "-7.685%", + "volume": "1617816", + "marketCap": "3946271544.00", "country": "China", "ipoyear": "2016", "industry": "Computer Software: Programming Data Processing", @@ -19994,25 +20176,53 @@ { "symbol": "GDST", "name": "Goldenstone Acquisition Limited Common Stock", - "lastsale": "$11.26", + "lastsale": "$11.25", + "netchange": "-0.01", + "pctchange": "-0.089%", + "volume": "500", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/gdst" + }, + { + "symbol": "GDSTR", + "name": "Goldenstone Acquisition Limited Rights", + "lastsale": "$0.1932", + "netchange": "-0.0468", + "pctchange": "-19.50%", + "volume": "3328", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/gdstr" + }, + { + "symbol": "GDSTU", + "name": "Goldenstone Acquisition Limited Units", + "lastsale": "$11.41", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "56", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/gdst" + "url": "/market-activity/stocks/gdstu" }, { "symbol": "GDTC", "name": "CytoMed Therapeutics Limited Ordinary Shares", - "lastsale": "$2.095", - "netchange": "0.1912", - "pctchange": "10.043%", - "volume": "71813", - "marketCap": "24176300.00", + "lastsale": "$2.06", + "netchange": "-0.035", + "pctchange": "-1.671%", + "volume": "3669", + "marketCap": "23772400.00", "country": "Singapore", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20022,11 +20232,11 @@ { "symbol": "GDYN", "name": "Grid Dynamics Holdings Inc. Class A Common Stock", - "lastsale": "$14.13", - "netchange": "-0.20", - "pctchange": "-1.396%", - "volume": "149349", - "marketCap": "1083304809.00", + "lastsale": "$14.90", + "netchange": "0.77", + "pctchange": "5.449%", + "volume": "222063", + "marketCap": "1142338404.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -20036,11 +20246,11 @@ { "symbol": "GECC", "name": "Great Elm Capital Corp. Common Stock", - "lastsale": "$10.0798", - "netchange": "0.1498", - "pctchange": "1.509%", - "volume": "14450", - "marketCap": "76626236.00", + "lastsale": "$10.13", + "netchange": "0.0502", + "pctchange": "0.498%", + "volume": "16571", + "marketCap": "77007855.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -20051,9 +20261,9 @@ "symbol": "GECCH", "name": "Great Elm Capital Corp. 8.125% Notes Due 2029", "lastsale": "$25.00", - "netchange": "0.01", - "pctchange": "0.04%", - "volume": "26095", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11512", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20078,10 +20288,10 @@ { "symbol": "GECCM", "name": "Great Elm Capital Corp. 6.75% Notes Due 2025", - "lastsale": "$25.02", - "netchange": "-0.02", - "pctchange": "-0.08%", - "volume": "425", + "lastsale": "$25.01", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "844", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20106,10 +20316,10 @@ { "symbol": "GECCZ", "name": "Great Elm Capital Corp. 8.75% Notes due 2028", - "lastsale": "$25.20", - "netchange": "0.02", - "pctchange": "0.079%", - "volume": "437", + "lastsale": "$25.37", + "netchange": "0.17", + "pctchange": "0.675%", + "volume": "706", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20123,7 +20333,7 @@ "lastsale": "$1.90", "netchange": "0.00", "pctchange": "0.00%", - "volume": "12668", + "volume": "7991", "marketCap": "60563042.00", "country": "United States", "ipoyear": "", @@ -20134,11 +20344,11 @@ { "symbol": "GEGGL", "name": "Great Elm Group Inc. 7.25% Notes due 2027", - "lastsale": "$23.71", - "netchange": "0.21", - "pctchange": "0.894%", - "volume": "1678", - "marketCap": "755763007.00", + "lastsale": "$23.73", + "netchange": "0.02", + "pctchange": "0.084%", + "volume": "591", + "marketCap": "756400513.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -20148,11 +20358,11 @@ { "symbol": "GEHC", "name": "GE HealthCare Technologies Inc. Common Stock ", - "lastsale": "$90.06", - "netchange": "-1.36", - "pctchange": "-1.488%", - "volume": "2622914", - "marketCap": "41127002505.00", + "lastsale": "$90.69", + "netchange": "0.63", + "pctchange": "0.70%", + "volume": "2075480", + "marketCap": "41414699725.00", "country": "United States", "ipoyear": "", "industry": "Medical Electronics", @@ -20162,11 +20372,11 @@ { "symbol": "GEN", "name": "Gen Digital Inc. Common Stock", - "lastsale": "$27.29", - "netchange": "-0.20", - "pctchange": "-0.728%", - "volume": "2064545", - "marketCap": "16797677823.00", + "lastsale": "$27.41", + "netchange": "0.12", + "pctchange": "0.44%", + "volume": "1543319", + "marketCap": "16871540826.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -20177,9 +20387,9 @@ "symbol": "GENE", "name": "Genetic Technologies Ltd ADS", "lastsale": "$0.73", - "netchange": "0.005", - "pctchange": "0.69%", - "volume": "18461", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "28029", "marketCap": "3538487.00", "country": "Australia", "ipoyear": "", @@ -20190,11 +20400,11 @@ { "symbol": "GENK", "name": "GEN Restaurant Group Inc. Class A Common Stock", - "lastsale": "$8.45", - "netchange": "0.10", - "pctchange": "1.198%", - "volume": "18047", - "marketCap": "276730250.00", + "lastsale": "$8.155", + "netchange": "-0.295", + "pctchange": "-3.491%", + "volume": "16719", + "marketCap": "267069253.00", "country": "United States", "ipoyear": "2023", "industry": "Restaurants", @@ -20204,11 +20414,11 @@ { "symbol": "GEOS", "name": "Geospace Technologies Corporation Common Stock (Texas)", - "lastsale": "$10.50", - "netchange": "-0.24", - "pctchange": "-2.235%", - "volume": "33222", - "marketCap": "135539954.00", + "lastsale": "$10.31", + "netchange": "-0.19", + "pctchange": "-1.81%", + "volume": "29772", + "marketCap": "133087326.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20218,11 +20428,11 @@ { "symbol": "GERN", "name": "Geron Corporation Common Stock", - "lastsale": "$4.15", - "netchange": "-0.17", - "pctchange": "-3.935%", - "volume": "7643881", - "marketCap": "2501601586.00", + "lastsale": "$4.27", + "netchange": "0.12", + "pctchange": "2.892%", + "volume": "6112799", + "marketCap": "2573937054.00", "country": "United States", "ipoyear": "1996", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20232,11 +20442,11 @@ { "symbol": "GEVO", "name": "Gevo Inc. Common Stock", - "lastsale": "$1.84", - "netchange": "0.16", - "pctchange": "9.524%", - "volume": "10933064", - "marketCap": "440626174.00", + "lastsale": "$1.79", + "netchange": "-0.05", + "pctchange": "-2.717%", + "volume": "4920641", + "marketCap": "428652637.00", "country": "United States", "ipoyear": "2011", "industry": "Major Chemicals", @@ -20246,11 +20456,11 @@ { "symbol": "GFAI", "name": "Guardforce AI Co. Limited Ordinary Shares", - "lastsale": "$1.18", - "netchange": "-0.01", - "pctchange": "-0.84%", - "volume": "156811", - "marketCap": "11599840.00", + "lastsale": "$1.14", + "netchange": "-0.04", + "pctchange": "-3.39%", + "volume": "264363", + "marketCap": "11206625.00", "country": "Singapore", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -20261,9 +20471,9 @@ "symbol": "GFAIW", "name": "Guardforce AI Co. Limited Warrant", "lastsale": "$0.14", - "netchange": "0.0002", - "pctchange": "0.143%", - "volume": "2111", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "1376252.00", "country": "Singapore", "ipoyear": "", @@ -20274,11 +20484,11 @@ { "symbol": "GFS", "name": "GlobalFoundries Inc. Ordinary Shares", - "lastsale": "$39.73", - "netchange": "0.08", - "pctchange": "0.202%", - "volume": "1108440", - "marketCap": "21992469589.00", + "lastsale": "$39.53", + "netchange": "-0.20", + "pctchange": "-0.503%", + "volume": "1129611", + "marketCap": "21881759951.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -20288,11 +20498,11 @@ { "symbol": "GGAL", "name": "Grupo Financiero Galicia S.A. American Depositary Shares", - "lastsale": "$42.52", - "netchange": "-0.97", - "pctchange": "-2.23%", - "volume": "637203", - "marketCap": "6270390767.00", + "lastsale": "$44.18", + "netchange": "1.66", + "pctchange": "3.904%", + "volume": "634639", + "marketCap": "6515189654.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -20302,11 +20512,11 @@ { "symbol": "GGR", "name": "Gogoro Inc. Ordinary Shares", - "lastsale": "$0.6589", - "netchange": "0.0551", - "pctchange": "9.126%", - "volume": "5337656", - "marketCap": "194421623.00", + "lastsale": "$0.6687", + "netchange": "0.0098", + "pctchange": "1.487%", + "volume": "4373402", + "marketCap": "197313309.00", "country": "Taiwan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -20316,11 +20526,11 @@ { "symbol": "GGROW", "name": "Gogoro Inc. Warrant", - "lastsale": "$0.0497", - "netchange": "0.0125", - "pctchange": "33.602%", - "volume": "51469", - "marketCap": "14664979.00", + "lastsale": "$0.042", + "netchange": "-0.0077", + "pctchange": "-15.493%", + "volume": "7300", + "marketCap": "12392940.00", "country": "Taiwan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -20330,11 +20540,11 @@ { "symbol": "GH", "name": "Guardant Health Inc. Common Stock", - "lastsale": "$21.35", - "netchange": "-0.81", - "pctchange": "-3.655%", - "volume": "1954733", - "marketCap": "2626521323.00", + "lastsale": "$21.05", + "netchange": "-0.30", + "pctchange": "-1.405%", + "volume": "1391640", + "marketCap": "2589614700.00", "country": "United States", "ipoyear": "2018", "industry": "Medical Specialities", @@ -20344,24 +20554,38 @@ { "symbol": "GHIX", "name": "Gores Holdings IX Inc. Class A Common Stock", + "lastsale": "$10.59", + "netchange": "0.01", + "pctchange": "0.095%", + "volume": "1354", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/ghix" + }, + { + "symbol": "GHIXU", + "name": "Gores Holdings IX Inc. Unit", "lastsale": "$10.58", "netchange": "0.00", "pctchange": "0.00%", - "volume": "115", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/ghix" + "url": "/market-activity/stocks/ghixu" }, { "symbol": "GHIXW", "name": "Gores Holdings IX Inc. Warrant", - "lastsale": "$0.0742", - "netchange": "-0.0005", - "pctchange": "-0.669%", - "volume": "550", + "lastsale": "$0.075", + "netchange": "0.0008", + "pctchange": "1.078%", + "volume": "800", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20372,11 +20596,11 @@ { "symbol": "GHRS", "name": "GH Research PLC Ordinary Shares", - "lastsale": "$6.30", - "netchange": "-0.19", - "pctchange": "-2.928%", - "volume": "65865", - "marketCap": "327777314.00", + "lastsale": "$6.44", + "netchange": "0.14", + "pctchange": "2.222%", + "volume": "55678", + "marketCap": "335061254.00", "country": "Ireland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20386,11 +20610,11 @@ { "symbol": "GHSI", "name": "Guardion Health Sciences Inc. Common Stock", - "lastsale": "$3.25", - "netchange": "-0.05", - "pctchange": "-1.515%", - "volume": "80062", - "marketCap": "4173507.00", + "lastsale": "$3.24", + "netchange": "-0.01", + "pctchange": "-0.308%", + "volume": "29500", + "marketCap": "4160665.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20400,11 +20624,11 @@ { "symbol": "GIFI", "name": "Gulf Island Fabrication Inc. Common Stock", - "lastsale": "$5.56", - "netchange": "0.01", - "pctchange": "0.18%", - "volume": "51318", - "marketCap": "91830800.00", + "lastsale": "$5.35", + "netchange": "-0.21", + "pctchange": "-3.777%", + "volume": "137479", + "marketCap": "88362371.00", "country": "United States", "ipoyear": "1997", "industry": "Metal Fabrications", @@ -20414,11 +20638,11 @@ { "symbol": "GIFT", "name": "RDE Inc. Common Stock", - "lastsale": "$1.65", - "netchange": "-0.22", - "pctchange": "-11.765%", - "volume": "94325", - "marketCap": "42755234.00", + "lastsale": "$1.35", + "netchange": "-0.30", + "pctchange": "-18.182%", + "volume": "93175", + "marketCap": "34981555.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -20428,10 +20652,10 @@ { "symbol": "GIG", "name": "GigCapital7 Corp. Class A Ordinary Share", - "lastsale": "$9.93", - "netchange": "0.04", - "pctchange": "0.404%", - "volume": "25588", + "lastsale": "$9.94", + "netchange": "0.01", + "pctchange": "0.101%", + "volume": "25219", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -20442,11 +20666,11 @@ { "symbol": "GIGGU", "name": "GigCapital7 Corp. Unit", - "lastsale": "$9.9943", - "netchange": "0.0138", - "pctchange": "0.138%", - "volume": "100776", - "marketCap": "1557384784.00", + "lastsale": "$9.995", + "netchange": "0.0007", + "pctchange": "0.007%", + "volume": "513", + "marketCap": "1557493864.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -20456,11 +20680,11 @@ { "symbol": "GIGM", "name": "GigaMedia Limited Ordinary Shares", - "lastsale": "$1.355", - "netchange": "0.015", - "pctchange": "1.119%", - "volume": "23918", - "marketCap": "14975778.00", + "lastsale": "$1.35", + "netchange": "-0.005", + "pctchange": "-0.369%", + "volume": "5304", + "marketCap": "14920517.00", "country": "Taiwan", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -20470,11 +20694,11 @@ { "symbol": "GIII", "name": "G-III Apparel Group LTD. Common Stock", - "lastsale": "$29.67", - "netchange": "-0.44", - "pctchange": "-1.461%", - "volume": "544470", - "marketCap": "1302054420.00", + "lastsale": "$29.61", + "netchange": "-0.06", + "pctchange": "-0.202%", + "volume": "432566", + "marketCap": "1299421348.00", "country": "United States", "ipoyear": "1989", "industry": "Apparel", @@ -20484,11 +20708,11 @@ { "symbol": "GILD", "name": "Gilead Sciences Inc. Common Stock", - "lastsale": "$84.43", - "netchange": "-0.16", - "pctchange": "-0.189%", - "volume": "4688709", - "marketCap": "105114681399.00", + "lastsale": "$85.21", + "netchange": "0.78", + "pctchange": "0.924%", + "volume": "4593094", + "marketCap": "106085775222.00", "country": "United States", "ipoyear": "1992", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -20498,11 +20722,11 @@ { "symbol": "GILT", "name": "Gilat Satellite Networks Ltd. Ordinary Shares", - "lastsale": "$5.05", + "lastsale": "$5.02", "netchange": "-0.03", - "pctchange": "-0.591%", - "volume": "86570", - "marketCap": "287931234.00", + "pctchange": "-0.594%", + "volume": "86143", + "marketCap": "286220752.00", "country": "Israel", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -20512,11 +20736,11 @@ { "symbol": "GIPR", "name": "Generation Income Properties Inc. Common Stock", - "lastsale": "$2.04", - "netchange": "0.01", - "pctchange": "0.493%", - "volume": "29492", - "marketCap": "11063304.00", + "lastsale": "$2.01", + "netchange": "-0.03", + "pctchange": "-1.471%", + "volume": "22819", + "marketCap": "10900608.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -20526,11 +20750,11 @@ { "symbol": "GIPRW", "name": "Generation Income Properties Inc Warrant", - "lastsale": "$0.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10", - "marketCap": "1626956.00", + "lastsale": "$0.23", + "netchange": "-0.07", + "pctchange": "-23.333%", + "volume": "600", + "marketCap": "1247333.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -20543,7 +20767,7 @@ "lastsale": "$10.50", "netchange": "0.00", "pctchange": "0.00%", - "volume": "90", + "volume": "101504", "marketCap": "0.00", "country": "China", "ipoyear": "2023", @@ -20551,14 +20775,42 @@ "sector": "", "url": "/market-activity/stocks/glac" }, + { + "symbol": "GLACR", + "name": "Global Lights Acquisition Corp Rights", + "lastsale": "$0.1461", + "netchange": "0.006", + "pctchange": "4.283%", + "volume": "900", + "marketCap": "0.00", + "country": "China", + "ipoyear": "2023", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/glacr" + }, + { + "symbol": "GLACU", + "name": "Global Lights Acquisition Corp Unit", + "lastsale": "$10.60", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10", + "marketCap": "0.00", + "country": "China", + "ipoyear": "2023", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/glacu" + }, { "symbol": "GLAD", "name": "Gladstone Capital Corporation Common Stock", - "lastsale": "$24.12", - "netchange": "-0.02", - "pctchange": "-0.083%", - "volume": "74395", - "marketCap": "524717310.00", + "lastsale": "$24.07", + "netchange": "-0.05", + "pctchange": "-0.207%", + "volume": "79674", + "marketCap": "523629587.00", "country": "United States", "ipoyear": "2001", "industry": "Textiles", @@ -20568,11 +20820,11 @@ { "symbol": "GLADZ", "name": "Gladstone Capital Corporation 7.75% Notes due 2028", - "lastsale": "$25.5899", - "netchange": "-0.0201", - "pctchange": "-0.078%", - "volume": "3112", - "marketCap": "556694174.00", + "lastsale": "$25.5093", + "netchange": "-0.0806", + "pctchange": "-0.315%", + "volume": "9942", + "marketCap": "554940766.00", "country": "United States", "ipoyear": "", "industry": "", @@ -20582,11 +20834,11 @@ { "symbol": "GLBE", "name": "Global-E Online Ltd. Ordinary Shares", - "lastsale": "$35.95", - "netchange": "-0.64", - "pctchange": "-1.749%", - "volume": "906994", - "marketCap": "5959572208.00", + "lastsale": "$36.95", + "netchange": "1.00", + "pctchange": "2.782%", + "volume": "832965", + "marketCap": "6125346122.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -20596,11 +20848,11 @@ { "symbol": "GLBS", "name": "Globus Maritime Limited Common Stock", - "lastsale": "$1.9452", - "netchange": "-0.0048", - "pctchange": "-0.246%", - "volume": "33210", - "marketCap": "40036692.00", + "lastsale": "$1.86", + "netchange": "-0.0852", + "pctchange": "-4.38%", + "volume": "10254", + "marketCap": "38283080.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -20610,11 +20862,11 @@ { "symbol": "GLBZ", "name": "Glen Burnie Bancorp Common Stock", - "lastsale": "$5.185", - "netchange": "-0.315", - "pctchange": "-5.727%", - "volume": "6932", - "marketCap": "15040031.00", + "lastsale": "$5.12", + "netchange": "-0.065", + "pctchange": "-1.254%", + "volume": "7061", + "marketCap": "14851487.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -20624,11 +20876,11 @@ { "symbol": "GLDD", "name": "Great Lakes Dredge & Dock Corporation Common Stock", - "lastsale": "$11.60", - "netchange": "-0.10", - "pctchange": "-0.855%", - "volume": "436096", - "marketCap": "779391484.00", + "lastsale": "$11.63", + "netchange": "0.03", + "pctchange": "0.259%", + "volume": "273307", + "marketCap": "781407151.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -20638,11 +20890,11 @@ { "symbol": "GLE", "name": "Global Engine Group Holding Limited Ordinary Shares", - "lastsale": "$4.55", - "netchange": "-0.06", - "pctchange": "-1.302%", - "volume": "138197", - "marketCap": "86450000.00", + "lastsale": "$3.89", + "netchange": "-0.66", + "pctchange": "-14.505%", + "volume": "146324", + "marketCap": "73910000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "EDP Services", @@ -20655,7 +20907,7 @@ "lastsale": "$11.35", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "1352", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -20669,7 +20921,7 @@ "lastsale": "$0.13", "netchange": "0.00", "pctchange": "0.00%", - "volume": "12816", + "volume": "800", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -20680,11 +20932,11 @@ { "symbol": "GLMD", "name": "Galmed Pharmaceuticals Ltd. Ordinary Shares", - "lastsale": "$4.11", - "netchange": "-0.09", - "pctchange": "-2.143%", - "volume": "143316", - "marketCap": "2645566.00", + "lastsale": "$3.98", + "netchange": "-0.13", + "pctchange": "-3.163%", + "volume": "210930", + "marketCap": "2561886.00", "country": "Israel", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20694,11 +20946,11 @@ { "symbol": "GLNG", "name": "Golar Lng Ltd", - "lastsale": "$38.87", - "netchange": "0.11", - "pctchange": "0.284%", - "volume": "662229", - "marketCap": "4037740970.00", + "lastsale": "$38.56", + "netchange": "-0.31", + "pctchange": "-0.798%", + "volume": "641182", + "marketCap": "4005538765.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -20708,11 +20960,11 @@ { "symbol": "GLPG", "name": "Galapagos NV American Depositary Shares", - "lastsale": "$30.28", - "netchange": "1.09", - "pctchange": "3.734%", - "volume": "183149", - "marketCap": "1995363310.00", + "lastsale": "$29.74", + "netchange": "-0.54", + "pctchange": "-1.783%", + "volume": "193579", + "marketCap": "1959778892.00", "country": "Belgium", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20722,11 +20974,11 @@ { "symbol": "GLPI", "name": "Gaming and Leisure Properties Inc. Common Stock", - "lastsale": "$51.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "985351", - "marketCap": "13993964715.00", + "lastsale": "$51.01", + "netchange": "0.01", + "pctchange": "0.02%", + "volume": "1234541", + "marketCap": "13996708630.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -20736,11 +20988,11 @@ { "symbol": "GLRE", "name": "Greenlight Capital Re Ltd. Class A Ordinary Shares", - "lastsale": "$13.39", - "netchange": "-0.51", - "pctchange": "-3.669%", - "volume": "148184", - "marketCap": "472950118.00", + "lastsale": "$13.54", + "netchange": "0.15", + "pctchange": "1.12%", + "volume": "48980", + "marketCap": "478248290.00", "country": "Cayman Islands", "ipoyear": "2007", "industry": "Property-Casualty Insurers", @@ -20750,11 +21002,11 @@ { "symbol": "GLSI", "name": "Greenwich LifeSciences Inc. Common Stock", - "lastsale": "$13.62", - "netchange": "-0.12", - "pctchange": "-0.873%", - "volume": "21942", - "marketCap": "179030174.00", + "lastsale": "$13.55", + "netchange": "-0.07", + "pctchange": "-0.514%", + "volume": "23778", + "marketCap": "178110048.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20764,10 +21016,10 @@ { "symbol": "GLST", "name": "Global Star Acquisition Inc. Class A Common Stock", - "lastsale": "$11.33", - "netchange": "-0.26", - "pctchange": "-2.243%", - "volume": "10277", + "lastsale": "$11.78", + "netchange": "0.45", + "pctchange": "3.972%", + "volume": "2484", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -20775,20 +21027,6 @@ "sector": "Industrials", "url": "/market-activity/stocks/glst" }, - { - "symbol": "GLSTR", - "name": "Global Star Acquisition Inc. Right", - "lastsale": "$0.12", - "netchange": "-0.0557", - "pctchange": "-31.702%", - "volume": "17830", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/glstr" - }, { "symbol": "GLSTU", "name": "Global Star Acquisition Inc. Unit", @@ -20806,11 +21044,11 @@ { "symbol": "GLTO", "name": "Galecto Inc. Common Stock", - "lastsale": "$8.465", - "netchange": "-3.215", - "pctchange": "-27.526%", - "volume": "236011", - "marketCap": "9186286.00", + "lastsale": "$7.49", + "netchange": "-0.975", + "pctchange": "-11.518%", + "volume": "122080", + "marketCap": "8128208.00", "country": "Denmark", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20820,11 +21058,11 @@ { "symbol": "GLUE", "name": "Monte Rosa Therapeutics Inc. Common Stock", - "lastsale": "$5.07", - "netchange": "-0.02", - "pctchange": "-0.393%", - "volume": "149805", - "marketCap": "311160218.00", + "lastsale": "$5.00", + "netchange": "-0.07", + "pctchange": "-1.381%", + "volume": "5935114", + "marketCap": "306864120.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -20834,11 +21072,11 @@ { "symbol": "GLXG", "name": "Galaxy Payroll Group Limited Ordinary Shares", - "lastsale": "$7.57", - "netchange": "-0.2089", - "pctchange": "-2.685%", - "volume": "88120", - "marketCap": "134367500.00", + "lastsale": "$8.00", + "netchange": "0.43", + "pctchange": "5.68%", + "volume": "285024", + "marketCap": "142000000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -20848,11 +21086,11 @@ { "symbol": "GLYC", "name": "GlycoMimetics Inc. Common Stock", - "lastsale": "$0.156", - "netchange": "-0.0038", - "pctchange": "-2.378%", - "volume": "289698", - "marketCap": "10059497.00", + "lastsale": "$0.1528", + "netchange": "-0.0032", + "pctchange": "-2.051%", + "volume": "243700", + "marketCap": "9853149.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20862,11 +21100,11 @@ { "symbol": "GMAB", "name": "Genmab A/S ADS", - "lastsale": "$23.43", - "netchange": "-0.06", - "pctchange": "-0.255%", - "volume": "556007", - "marketCap": "15481263551.00", + "lastsale": "$23.59", + "netchange": "0.16", + "pctchange": "0.683%", + "volume": "637436", + "marketCap": "15586982807.00", "country": "Denmark", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20876,11 +21114,11 @@ { "symbol": "GMGI", "name": "Golden Matrix Group Inc. Common Stock", - "lastsale": "$2.32", - "netchange": "-0.01", - "pctchange": "-0.429%", - "volume": "34383", - "marketCap": "280353387.00", + "lastsale": "$2.26", + "netchange": "-0.06", + "pctchange": "-2.586%", + "volume": "26844", + "marketCap": "273102868.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -20890,11 +21128,11 @@ { "symbol": "GMM", "name": "Global Mofy AI Limited Class A Ordinary Shares", - "lastsale": "$0.668", - "netchange": "0.0188", - "pctchange": "2.896%", - "volume": "252936", - "marketCap": "19068373.00", + "lastsale": "$0.6385", + "netchange": "-0.0295", + "pctchange": "-4.416%", + "volume": "142323", + "marketCap": "18226281.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Programming Data Processing", @@ -20904,11 +21142,11 @@ { "symbol": "GNFT", "name": "GENFIT S.A. American Depositary Shares", - "lastsale": "$5.46", - "netchange": "0.0739", - "pctchange": "1.372%", - "volume": "14002", - "marketCap": "272099007.00", + "lastsale": "$5.585", + "netchange": "0.125", + "pctchange": "2.289%", + "volume": "10484", + "marketCap": "278328380.00", "country": "France", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -20918,11 +21156,11 @@ { "symbol": "GNLN", "name": "Greenlane Holdings Inc. Class A Common Stock", - "lastsale": "$4.16", - "netchange": "-0.105", - "pctchange": "-2.462%", - "volume": "32115", - "marketCap": "12109128.00", + "lastsale": "$4.43", + "netchange": "0.27", + "pctchange": "6.49%", + "volume": "86863", + "marketCap": "12895057.00", "country": "United States", "ipoyear": "2019", "industry": "Durable Goods", @@ -20932,11 +21170,11 @@ { "symbol": "GNLX", "name": "Genelux Corporation Common Stock", - "lastsale": "$2.51", - "netchange": "-0.01", - "pctchange": "-0.397%", - "volume": "48406", - "marketCap": "86684032.00", + "lastsale": "$2.55", + "netchange": "0.04", + "pctchange": "1.594%", + "volume": "79618", + "marketCap": "88065451.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20946,11 +21184,11 @@ { "symbol": "GNPX", "name": "Genprex Inc. Common Stock", - "lastsale": "$0.3499", - "netchange": "-0.0007", - "pctchange": "-0.20%", - "volume": "306593", - "marketCap": "905732.00", + "lastsale": "$0.3498", + "netchange": "-0.0001", + "pctchange": "-0.029%", + "volume": "182368", + "marketCap": "905473.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20960,11 +21198,11 @@ { "symbol": "GNSS", "name": "Genasys Inc. Common Stock", - "lastsale": "$3.80", - "netchange": "0.055", - "pctchange": "1.469%", - "volume": "156965", - "marketCap": "169495253.00", + "lastsale": "$3.87", + "netchange": "0.07", + "pctchange": "1.842%", + "volume": "152352", + "marketCap": "172617534.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -20974,11 +21212,11 @@ { "symbol": "GNTA", "name": "Genenta Science S.p.A. American Depositary Shares", - "lastsale": "$4.81", - "netchange": "0.41", - "pctchange": "9.318%", - "volume": "25701", - "marketCap": "87623568.00", + "lastsale": "$5.00", + "netchange": "0.19", + "pctchange": "3.95%", + "volume": "47761", + "marketCap": "91084790.00", "country": "Italy", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -20988,11 +21226,11 @@ { "symbol": "GNTX", "name": "Gentex Corporation Common Stock", - "lastsale": "$28.89", - "netchange": "-0.11", - "pctchange": "-0.379%", - "volume": "1588327", - "marketCap": "6650975630.00", + "lastsale": "$28.68", + "netchange": "-0.21", + "pctchange": "-0.727%", + "volume": "1532080", + "marketCap": "6602630013.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -21002,11 +21240,11 @@ { "symbol": "GO", "name": "Grocery Outlet Holding Corp. Common Stock", - "lastsale": "$16.18", - "netchange": "-0.40", - "pctchange": "-2.413%", - "volume": "1362858", - "marketCap": "1585483475.00", + "lastsale": "$16.25", + "netchange": "0.07", + "pctchange": "0.433%", + "volume": "1049980", + "marketCap": "1592342798.00", "country": "United States", "ipoyear": "2019", "industry": "Food Chains", @@ -21016,11 +21254,11 @@ { "symbol": "GOCO", "name": "GoHealth Inc. Class A Common Stock", - "lastsale": "$9.46", - "netchange": "-0.13", - "pctchange": "-1.356%", - "volume": "3333", - "marketCap": "216055691.00", + "lastsale": "$9.74", + "netchange": "0.28", + "pctchange": "2.96%", + "volume": "4019", + "marketCap": "222450574.00", "country": "United States", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -21031,9 +21269,9 @@ "symbol": "GODN", "name": "Golden Star Acquisition Corporation Ordinary Shares", "lastsale": "$10.97", - "netchange": "0.02", - "pctchange": "0.183%", - "volume": "1157", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "19", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -21041,14 +21279,28 @@ "sector": "Finance", "url": "/market-activity/stocks/godn" }, + { + "symbol": "GODNR", + "name": "Golden Star Acquisition Corporation Rights", + "lastsale": "$0.35", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "200", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/godnr" + }, { "symbol": "GOEV", "name": "Canoo Inc. Class A Common Stock", - "lastsale": "$0.9872", - "netchange": "-0.0004", - "pctchange": "-0.041%", - "volume": "1383913", - "marketCap": "76892272.00", + "lastsale": "$0.9898", + "netchange": "0.0026", + "pctchange": "0.263%", + "volume": "1312930", + "marketCap": "77094784.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -21058,11 +21310,11 @@ { "symbol": "GOEVW", "name": "Canoo Inc. Warrant", - "lastsale": "$0.0396", - "netchange": "0.0006", - "pctchange": "1.538%", - "volume": "31558", - "marketCap": "3084414.00", + "lastsale": "$0.0335", + "netchange": "-0.0061", + "pctchange": "-15.404%", + "volume": "11271", + "marketCap": "2609290.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -21072,11 +21324,11 @@ { "symbol": "GOGL", "name": "Golden Ocean Group Limited Common Stock", - "lastsale": "$12.93", - "netchange": "-0.05", - "pctchange": "-0.385%", - "volume": "798175", - "marketCap": "2581193828.00", + "lastsale": "$12.58", + "netchange": "-0.35", + "pctchange": "-2.707%", + "volume": "1013508", + "marketCap": "2511323926.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -21086,11 +21338,11 @@ { "symbol": "GOGO", "name": "Gogo Inc. Common Stock", - "lastsale": "$6.35", - "netchange": "-0.01", - "pctchange": "-0.157%", - "volume": "780455", - "marketCap": "806147410.00", + "lastsale": "$6.42", + "netchange": "0.07", + "pctchange": "1.102%", + "volume": "1110836", + "marketCap": "815034074.00", "country": "United States", "ipoyear": "2013", "industry": "Telecommunications Equipment", @@ -21100,11 +21352,11 @@ { "symbol": "GOOD", "name": "Gladstone Commercial Corporation Real Estate Investment Trust", - "lastsale": "$16.00", - "netchange": "-0.05", - "pctchange": "-0.312%", - "volume": "155910", - "marketCap": "680533136.00", + "lastsale": "$15.90", + "netchange": "-0.10", + "pctchange": "-0.625%", + "volume": "152775", + "marketCap": "676279804.00", "country": "United States", "ipoyear": "2003", "industry": "Real Estate", @@ -21114,11 +21366,11 @@ { "symbol": "GOODN", "name": "Gladstone Commercial Corporation 6.625% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$23.07", - "netchange": "0.23", - "pctchange": "1.007%", - "volume": "11394", - "marketCap": "981243715.00", + "lastsale": "$22.90", + "netchange": "-0.17", + "pctchange": "-0.737%", + "volume": "5049", + "marketCap": "974013051.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -21128,11 +21380,11 @@ { "symbol": "GOODO", "name": "Gladstone Commercial Corporation 6.00% Series G Cumulative Redeemable Preferred Stock par value $0.001 per share", - "lastsale": "$21.32", - "netchange": "-0.05", - "pctchange": "-0.234%", - "volume": "12370", - "marketCap": "906810404.00", + "lastsale": "$21.33", + "netchange": "0.01", + "pctchange": "0.047%", + "volume": "6420", + "marketCap": "907235737.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -21142,11 +21394,11 @@ { "symbol": "GOOG", "name": "Alphabet Inc. Class C Capital Stock", - "lastsale": "$164.39", - "netchange": "-4.17", - "pctchange": "-2.474%", - "volume": "13996264", - "marketCap": "2023640900000.00", + "lastsale": "$165.70", + "netchange": "1.31", + "pctchange": "0.797%", + "volume": "11718798", + "marketCap": "2039767000000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Programming Data Processing", @@ -21156,11 +21408,11 @@ { "symbol": "GOOGL", "name": "Alphabet Inc. Class A Common Stock", - "lastsale": "$162.98", - "netchange": "-4.08", - "pctchange": "-2.442%", - "volume": "22275690", - "marketCap": "2006283800000.00", + "lastsale": "$164.38", + "netchange": "1.40", + "pctchange": "0.859%", + "volume": "23013423", + "marketCap": "2023517800000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Programming Data Processing", @@ -21170,11 +21422,11 @@ { "symbol": "GORV", "name": "Lazydays Holdings Inc. Common Stock", - "lastsale": "$1.41", - "netchange": "0.01", - "pctchange": "0.714%", - "volume": "17146", - "marketCap": "19974125.00", + "lastsale": "$1.37", + "netchange": "-0.04", + "pctchange": "-2.837%", + "volume": "46873", + "marketCap": "19407483.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -21184,11 +21436,11 @@ { "symbol": "GOSS", "name": "Gossamer Bio Inc. Common Stock", - "lastsale": "$1.05", - "netchange": "-0.02", - "pctchange": "-1.869%", - "volume": "414645", - "marketCap": "237538622.00", + "lastsale": "$1.02", + "netchange": "-0.03", + "pctchange": "-2.857%", + "volume": "603197", + "marketCap": "230751804.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21198,11 +21450,11 @@ { "symbol": "GOVX", "name": "GeoVax Labs Inc. Common Stock", - "lastsale": "$2.01", - "netchange": "-0.06", - "pctchange": "-2.899%", - "volume": "496904", - "marketCap": "14492100.00", + "lastsale": "$1.98", + "netchange": "-0.03", + "pctchange": "-1.493%", + "volume": "360009", + "marketCap": "14275800.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21212,11 +21464,11 @@ { "symbol": "GOVXW", "name": "GeoVax Labs Inc. Warrants", - "lastsale": "$0.1081", - "netchange": "-0.0262", - "pctchange": "-19.509%", - "volume": "19563", - "marketCap": "779401.00", + "lastsale": "$0.1223", + "netchange": "0.0142", + "pctchange": "13.136%", + "volume": "8004", + "marketCap": "881783.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21226,11 +21478,11 @@ { "symbol": "GP", "name": "GreenPower Motor Company Inc. Common Shares", - "lastsale": "$1.32", - "netchange": "-0.05", - "pctchange": "-3.65%", - "volume": "83574", - "marketCap": "34968334.00", + "lastsale": "$1.28", + "netchange": "-0.04", + "pctchange": "-3.03%", + "volume": "140929", + "marketCap": "33908687.00", "country": "Canada", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -21243,7 +21495,7 @@ "lastsale": "$10.08", "netchange": "0.00", "pctchange": "0.00%", - "volume": "20", + "volume": "68", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21268,10 +21520,10 @@ { "symbol": "GPATW", "name": "GP-Act III Acquisition Corp. Warrants", - "lastsale": "$0.11", - "netchange": "0.0099", - "pctchange": "9.89%", - "volume": "252", + "lastsale": "$0.1001", + "netchange": "-0.0099", + "pctchange": "-9.00%", + "volume": "2030", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21282,11 +21534,11 @@ { "symbol": "GPCR", "name": "Structure Therapeutics Inc. American Depositary Shares", - "lastsale": "$40.38", - "netchange": "-2.61", - "pctchange": "-6.071%", - "volume": "456247", - "marketCap": "2309595478.00", + "lastsale": "$40.50", + "netchange": "0.12", + "pctchange": "0.297%", + "volume": "609421", + "marketCap": "2316459060.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21296,11 +21548,11 @@ { "symbol": "GPRE", "name": "Green Plains Inc. Common Stock", - "lastsale": "$13.40", - "netchange": "-0.10", - "pctchange": "-0.741%", - "volume": "419870", - "marketCap": "866378219.00", + "lastsale": "$13.23", + "netchange": "-0.17", + "pctchange": "-1.269%", + "volume": "892279", + "marketCap": "855386854.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -21310,11 +21562,11 @@ { "symbol": "GPRO", "name": "GoPro Inc. Class A Common Stock", - "lastsale": "$1.31", - "netchange": "0.01", - "pctchange": "0.769%", - "volume": "955575", - "marketCap": "200075748.00", + "lastsale": "$1.30", + "netchange": "-0.01", + "pctchange": "-0.763%", + "volume": "623734", + "marketCap": "198548453.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Machinery/Components", @@ -21324,11 +21576,11 @@ { "symbol": "GRAB", "name": "Grab Holdings Limited Class A Ordinary Shares", - "lastsale": "$3.69", + "lastsale": "$3.70", "netchange": "0.01", - "pctchange": "0.272%", - "volume": "19293191", - "marketCap": "14404811858.00", + "pctchange": "0.271%", + "volume": "35228456", + "marketCap": "14443849289.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -21338,11 +21590,11 @@ { "symbol": "GRABW", "name": "Grab Holdings Limited Warrant", - "lastsale": "$0.225", - "netchange": "-0.005", - "pctchange": "-2.174%", - "volume": "1613", - "marketCap": "878342186.00", + "lastsale": "$0.212", + "netchange": "-0.013", + "pctchange": "-5.778%", + "volume": "9934", + "marketCap": "827593527.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -21352,11 +21604,11 @@ { "symbol": "GRAL", "name": "GRAIL Inc. Common Stock ", - "lastsale": "$12.80", - "netchange": "-0.23", - "pctchange": "-1.765%", - "volume": "744245", - "marketCap": "397429094.00", + "lastsale": "$13.00", + "netchange": "0.20", + "pctchange": "1.563%", + "volume": "434604", + "marketCap": "403638924.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -21366,11 +21618,11 @@ { "symbol": "GRDI", "name": "GRIID Infrastructure Inc. Common Stock", - "lastsale": "$0.7864", - "netchange": "0.0408", - "pctchange": "5.472%", - "volume": "60604", - "marketCap": "56522814.00", + "lastsale": "$0.7995", + "netchange": "0.0131", + "pctchange": "1.666%", + "volume": "7536", + "marketCap": "57464382.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -21380,11 +21632,11 @@ { "symbol": "GRDIW", "name": "GRIID Infrastructure Inc. Warrant", - "lastsale": "$0.0306", - "netchange": "0.0006", - "pctchange": "2.00%", - "volume": "194983", - "marketCap": "2199387.00", + "lastsale": "$0.0334", + "netchange": "0.0028", + "pctchange": "9.15%", + "volume": "4924", + "marketCap": "2400638.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -21394,11 +21646,11 @@ { "symbol": "GREE", "name": "Greenidge Generation Holdings Inc. Class A Common Stock", - "lastsale": "$1.89", - "netchange": "-0.03", - "pctchange": "-1.563%", - "volume": "196415", - "marketCap": "20159880.00", + "lastsale": "$1.875", + "netchange": "-0.015", + "pctchange": "-0.794%", + "volume": "60855", + "marketCap": "19999881.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21408,11 +21660,11 @@ { "symbol": "GREEL", "name": "Greenidge Generation Holdings Inc. 8.50% Senior Notes due 2026", - "lastsale": "$8.72", - "netchange": "-0.09", - "pctchange": "-1.022%", - "volume": "10256", - "marketCap": "93012778.00", + "lastsale": "$9.19", + "netchange": "0.47", + "pctchange": "5.39%", + "volume": "5928", + "marketCap": "98026082.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21422,11 +21674,11 @@ { "symbol": "GRFS", "name": "Grifols S.A. American Depositary Shares", - "lastsale": "$8.88", - "netchange": "-0.04", - "pctchange": "-0.448%", - "volume": "450583", - "marketCap": "6105487583.00", + "lastsale": "$8.76", + "netchange": "-0.12", + "pctchange": "-1.351%", + "volume": "448759", + "marketCap": "6022980994.00", "country": "Spain", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21436,11 +21688,11 @@ { "symbol": "GRI", "name": "GRI Bio Inc. Common Stock", - "lastsale": "$0.3464", - "netchange": "-0.0116", - "pctchange": "-3.24%", - "volume": "160256", - "marketCap": "1014158.00", + "lastsale": "$0.3949", + "netchange": "0.0485", + "pctchange": "14.001%", + "volume": "10433405", + "marketCap": "1156151.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21450,11 +21702,11 @@ { "symbol": "GRNQ", "name": "Greenpro Capital Corp. Common Stock", - "lastsale": "$0.87", - "netchange": "-0.047", - "pctchange": "-5.125%", - "volume": "8817", - "marketCap": "6590957.00", + "lastsale": "$0.918", + "netchange": "0.048", + "pctchange": "5.517%", + "volume": "5213", + "marketCap": "6954596.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -21464,11 +21716,11 @@ { "symbol": "GROW", "name": "U.S. Global Investors Inc. Class A Common Stock", - "lastsale": "$2.53", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13161", - "marketCap": "29378598.00", + "lastsale": "$2.48", + "netchange": "-0.05", + "pctchange": "-1.976%", + "volume": "33277", + "marketCap": "28797993.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -21478,11 +21730,11 @@ { "symbol": "GRPN", "name": "Groupon Inc. Common Stock", - "lastsale": "$10.63", - "netchange": "0.915", - "pctchange": "9.418%", - "volume": "2785997", - "marketCap": "422456673.00", + "lastsale": "$10.27", + "netchange": "-0.36", + "pctchange": "-3.387%", + "volume": "1056888", + "marketCap": "408149580.00", "country": "United States", "ipoyear": "2011", "industry": "Advertising", @@ -21492,11 +21744,11 @@ { "symbol": "GRRR", "name": "Gorilla Technology Group Inc. Ordinary shares", - "lastsale": "$4.08", - "netchange": "-0.19", - "pctchange": "-4.45%", - "volume": "326558", - "marketCap": "45328800.00", + "lastsale": "$3.98", + "netchange": "-0.10", + "pctchange": "-2.451%", + "volume": "441876", + "marketCap": "44217800.00", "country": "Taiwan", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -21507,9 +21759,9 @@ "symbol": "GRRRW", "name": "Gorilla Technology Group Inc. Warrant", "lastsale": "$0.0434", - "netchange": "-0.0005", - "pctchange": "-1.139%", - "volume": "39576", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "44004", "marketCap": "482174.00", "country": "Taiwan", "ipoyear": "", @@ -21520,11 +21772,11 @@ { "symbol": "GRTS", "name": "Gritstone bio Inc. Common Stock", - "lastsale": "$0.186", - "netchange": "-0.004", - "pctchange": "-2.105%", - "volume": "3372128", - "marketCap": "21968288.00", + "lastsale": "$0.2007", + "netchange": "0.0147", + "pctchange": "7.903%", + "volume": "6794413", + "marketCap": "23704491.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -21534,11 +21786,11 @@ { "symbol": "GRVY", "name": "GRAVITY Co. Ltd. American Depository Shares", - "lastsale": "$61.28", - "netchange": "-0.22", - "pctchange": "-0.358%", - "volume": "54352", - "marketCap": "425828592.00", + "lastsale": "$60.06", + "netchange": "-1.22", + "pctchange": "-1.991%", + "volume": "24594", + "marketCap": "417350934.00", "country": "South Korea", "ipoyear": "2005", "industry": "Business Services", @@ -21548,11 +21800,11 @@ { "symbol": "GRWG", "name": "GrowGeneration Corp. Common Stock", - "lastsale": "$2.05", - "netchange": "-0.02", - "pctchange": "-0.966%", - "volume": "193023", - "marketCap": "121301671.00", + "lastsale": "$2.10", + "netchange": "0.05", + "pctchange": "2.439%", + "volume": "578270", + "marketCap": "124260249.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -21562,11 +21814,11 @@ { "symbol": "GRYP", "name": "Gryphon Digital Mining Inc Common Stock", - "lastsale": "$0.5755", - "netchange": "-0.0046", - "pctchange": "-0.793%", - "volume": "165452", - "marketCap": "23266140.00", + "lastsale": "$0.5426", + "netchange": "-0.0329", + "pctchange": "-5.717%", + "volume": "214573", + "marketCap": "21936069.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -21576,11 +21828,11 @@ { "symbol": "GSBC", "name": "Great Southern Bancorp Inc. Common Stock", - "lastsale": "$55.10", - "netchange": "-0.15", - "pctchange": "-0.271%", - "volume": "12408", - "marketCap": "643444190.00", + "lastsale": "$55.20", + "netchange": "0.10", + "pctchange": "0.181%", + "volume": "12485", + "marketCap": "644611966.00", "country": "United States", "ipoyear": "1989", "industry": "Major Banks", @@ -21590,11 +21842,11 @@ { "symbol": "GSHD", "name": "Goosehead Insurance Inc. Class A Common Stock", - "lastsale": "$87.63", - "netchange": "-2.72", - "pctchange": "-3.011%", - "volume": "377309", - "marketCap": "3238434037.00", + "lastsale": "$88.47", + "netchange": "0.84", + "pctchange": "0.959%", + "volume": "222112", + "marketCap": "3269476883.00", "country": "United States", "ipoyear": "2018", "industry": "Specialty Insurers", @@ -21604,11 +21856,11 @@ { "symbol": "GSIT", "name": "GSI Technology Common Stock", - "lastsale": "$3.81", - "netchange": "0.01", - "pctchange": "0.263%", - "volume": "243538", - "marketCap": "96950708.00", + "lastsale": "$3.48", + "netchange": "-0.33", + "pctchange": "-8.661%", + "volume": "207587", + "marketCap": "88553402.00", "country": "United States", "ipoyear": "2007", "industry": "Semiconductors", @@ -21618,11 +21870,11 @@ { "symbol": "GSIW", "name": "Garden Stage Limited Ordinary Shares", - "lastsale": "$2.19", - "netchange": "0.28", - "pctchange": "14.66%", - "volume": "21580046", - "marketCap": "34218750.00", + "lastsale": "$1.68", + "netchange": "-0.51", + "pctchange": "-23.288%", + "volume": "3212243", + "marketCap": "26250000.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Investment Bankers/Brokers/Service", @@ -21632,11 +21884,11 @@ { "symbol": "GSM", "name": "Ferroglobe PLC Ordinary Shares", - "lastsale": "$4.53", - "netchange": "-0.04", - "pctchange": "-0.875%", - "volume": "1258731", - "marketCap": "851119471.00", + "lastsale": "$4.39", + "netchange": "-0.14", + "pctchange": "-3.091%", + "volume": "1147304", + "marketCap": "824815558.00", "country": "United Kingdom", "ipoyear": "", "industry": "Metal Mining", @@ -21660,11 +21912,11 @@ { "symbol": "GSUN", "name": "Golden Sun Health Technology Group Limited Class A Ordinary Shares", - "lastsale": "$4.57", - "netchange": "0.18", - "pctchange": "4.10%", - "volume": "158016", - "marketCap": "8722074.00", + "lastsale": "$4.20", + "netchange": "-0.37", + "pctchange": "-8.096%", + "volume": "28787", + "marketCap": "8015910.00", "country": "China", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -21674,11 +21926,11 @@ { "symbol": "GT", "name": "The Goodyear Tire & Rubber Company Common Stock", - "lastsale": "$8.28", - "netchange": "-0.25", - "pctchange": "-2.931%", - "volume": "4378556", - "marketCap": "2357208418.00", + "lastsale": "$8.34", + "netchange": "0.06", + "pctchange": "0.725%", + "volume": "5527338", + "marketCap": "2374289638.00", "country": "United States", "ipoyear": "", "industry": "Automotive Aftermarket", @@ -21691,7 +21943,7 @@ "lastsale": "$11.54", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "41", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -21699,14 +21951,28 @@ "sector": "Finance", "url": "/market-activity/stocks/gtac" }, + { + "symbol": "GTACW", + "name": "Global Technology Acquisition Corp. I Warrant", + "lastsale": "$0.0275", + "netchange": "-0.0233", + "pctchange": "-45.866%", + "volume": "588870", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/gtacw" + }, { "symbol": "GTBP", "name": "GT Biopharma Inc. Common Stock", - "lastsale": "$2.065", - "netchange": "0.045", - "pctchange": "2.228%", - "volume": "11428", - "marketCap": "4613887.00", + "lastsale": "$2.085", + "netchange": "0.02", + "pctchange": "0.969%", + "volume": "1913", + "marketCap": "4658574.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21716,11 +21982,11 @@ { "symbol": "GTEC", "name": "Greenland Technologies Holding Corporation Ordinary Shares", - "lastsale": "$2.25", - "netchange": "0.01", - "pctchange": "0.446%", - "volume": "51584", - "marketCap": "30587693.00", + "lastsale": "$2.18", + "netchange": "-0.07", + "pctchange": "-3.111%", + "volume": "72831", + "marketCap": "29636075.00", "country": "China", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -21730,11 +21996,11 @@ { "symbol": "GTI", "name": "Graphjet Technology Class A Ordinary Shares", - "lastsale": "$2.74", - "netchange": "0.03", - "pctchange": "1.107%", - "volume": "27646", - "marketCap": "402071178.00", + "lastsale": "$2.69", + "netchange": "-0.05", + "pctchange": "-1.825%", + "volume": "28047", + "marketCap": "394734113.00", "country": "Malaysia", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -21744,11 +22010,11 @@ { "symbol": "GTIM", "name": "Good Times Restaurants Inc. Common Stock", - "lastsale": "$2.72", - "netchange": "-0.06", - "pctchange": "-2.158%", - "volume": "21196", - "marketCap": "29247624.00", + "lastsale": "$2.70", + "netchange": "-0.02", + "pctchange": "-0.735%", + "volume": "12202", + "marketCap": "29032568.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -21758,11 +22024,11 @@ { "symbol": "GTLB", "name": "GitLab Inc. Class A Common Stock", - "lastsale": "$49.47", - "netchange": "-0.69", - "pctchange": "-1.376%", - "volume": "1132263", - "marketCap": "7939935000.00", + "lastsale": "$49.97", + "netchange": "0.50", + "pctchange": "1.011%", + "volume": "1013034", + "marketCap": "8020185000.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -21772,11 +22038,11 @@ { "symbol": "GTX", "name": "Garrett Motion Inc. Common Stock", - "lastsale": "$8.00", - "netchange": "-0.04", - "pctchange": "-0.498%", - "volume": "1295331", - "marketCap": "1748854856.00", + "lastsale": "$7.88", + "netchange": "-0.12", + "pctchange": "-1.50%", + "volume": "660758", + "marketCap": "1722622033.00", "country": "Switzerland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -21786,11 +22052,11 @@ { "symbol": "GURE", "name": "Gulf Resources Inc. (NV) Common Stock", - "lastsale": "$0.95", - "netchange": "-0.02", - "pctchange": "-2.062%", - "volume": "10976", - "marketCap": "10190578.00", + "lastsale": "$0.96", + "netchange": "0.01", + "pctchange": "1.053%", + "volume": "14706", + "marketCap": "10297847.00", "country": "China", "ipoyear": "", "industry": "Major Chemicals", @@ -21800,10 +22066,10 @@ { "symbol": "GUTS", "name": "Fractyl Health Inc. Common Stock", - "lastsale": "$2.29", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "182966", + "lastsale": "$2.39", + "netchange": "0.10", + "pctchange": "4.367%", + "volume": "214395", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -21814,11 +22080,11 @@ { "symbol": "GV", "name": "Visionary Holdings Inc. Common Shares", - "lastsale": "$1.91", - "netchange": "-0.20", - "pctchange": "-9.479%", - "volume": "65552", - "marketCap": "7208840.00", + "lastsale": "$1.93", + "netchange": "0.02", + "pctchange": "1.047%", + "volume": "72419", + "marketCap": "7284326.00", "country": "Canada", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -21828,11 +22094,11 @@ { "symbol": "GVH", "name": "Globavend Holdings Limited Ordinary Shares", - "lastsale": "$0.72", - "netchange": "-0.0751", - "pctchange": "-9.445%", - "volume": "10526", - "marketCap": "10530000.00", + "lastsale": "$0.7302", + "netchange": "0.0102", + "pctchange": "1.417%", + "volume": "3257", + "marketCap": "10679175.00", "country": "Australia", "ipoyear": "2023", "industry": "Oil Refining/Marketing", @@ -21842,11 +22108,11 @@ { "symbol": "GVP", "name": "GSE Systems Inc. Common Stock", - "lastsale": "$4.08", - "netchange": "0.015", - "pctchange": "0.369%", - "volume": "33433", - "marketCap": "14164442.00", + "lastsale": "$4.06", + "netchange": "-0.02", + "pctchange": "-0.49%", + "volume": "117849", + "marketCap": "14095009.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -21856,11 +22122,11 @@ { "symbol": "GWAV", "name": "Greenwave Technology Solutions Inc. Common Stock", - "lastsale": "$0.4061", - "netchange": "0.0046", - "pctchange": "1.146%", - "volume": "743393", - "marketCap": "8209703.00", + "lastsale": "$0.3912", + "netchange": "-0.0149", + "pctchange": "-3.669%", + "volume": "412559", + "marketCap": "7908485.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -21870,11 +22136,11 @@ { "symbol": "GWRS", "name": "Global Water Resources Inc. Common Stock", - "lastsale": "$12.16", - "netchange": "-0.14", - "pctchange": "-1.138%", - "volume": "13529", - "marketCap": "294483706.00", + "lastsale": "$12.12", + "netchange": "-0.04", + "pctchange": "-0.329%", + "volume": "8785", + "marketCap": "293515009.00", "country": "United States", "ipoyear": "2016", "industry": "Water Supply", @@ -21884,11 +22150,11 @@ { "symbol": "GXAI", "name": "Gaxos.ai Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "-0.12", - "pctchange": "-7.895%", - "volume": "48308", - "marketCap": "1675855.00", + "lastsale": "$1.37", + "netchange": "-0.03", + "pctchange": "-2.143%", + "volume": "50437", + "marketCap": "1639943.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -21898,11 +22164,11 @@ { "symbol": "GYRE", "name": "Gyre Therapeutics Inc. Common Stock", - "lastsale": "$12.97", - "netchange": "-0.50", - "pctchange": "-3.712%", - "volume": "32107", - "marketCap": "1211711666.00", + "lastsale": "$12.92", + "netchange": "-0.05", + "pctchange": "-0.386%", + "volume": "13895", + "marketCap": "1207040457.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -21913,9 +22179,9 @@ "symbol": "GYRO", "name": "Gyrodyne LLC Common Stock", "lastsale": "$8.00", - "netchange": "0.32", - "pctchange": "4.167%", - "volume": "2124", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50", "marketCap": "17594464.00", "country": "United States", "ipoyear": "", @@ -21926,11 +22192,11 @@ { "symbol": "HAFC", "name": "Hanmi Financial Corporation Common Stock", - "lastsale": "$18.86", - "netchange": "0.06", - "pctchange": "0.319%", - "volume": "99702", - "marketCap": "570861571.00", + "lastsale": "$18.75", + "netchange": "-0.11", + "pctchange": "-0.583%", + "volume": "135802", + "marketCap": "567532050.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -21943,7 +22209,7 @@ "lastsale": "$11.31", "netchange": "0.00", "pctchange": "0.00%", - "volume": "396", + "volume": "48", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -21968,11 +22234,11 @@ { "symbol": "HAIN", "name": "Hain Celestial Group Inc. (The) Common Stock", - "lastsale": "$8.85", - "netchange": "0.13", - "pctchange": "1.491%", - "volume": "1220062", - "marketCap": "795124391.00", + "lastsale": "$8.71", + "netchange": "-0.14", + "pctchange": "-1.582%", + "volume": "1228791", + "marketCap": "782546152.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -21982,11 +22248,11 @@ { "symbol": "HALO", "name": "Halozyme Therapeutics Inc. Common Stock", - "lastsale": "$53.85", - "netchange": "-5.33", - "pctchange": "-9.006%", - "volume": "2454748", - "marketCap": "6821625378.00", + "lastsale": "$54.13", + "netchange": "0.28", + "pctchange": "0.52%", + "volume": "2104011", + "marketCap": "6857095296.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -21996,11 +22262,11 @@ { "symbol": "HAO", "name": "Haoxi Health Technology Limited Class A Ordinary Shares", - "lastsale": "$0.2135", - "netchange": "-0.0726", - "pctchange": "-25.376%", - "volume": "6964545", - "marketCap": "6806380.00", + "lastsale": "$0.177", + "netchange": "-0.0365", + "pctchange": "-17.096%", + "volume": "5468836", + "marketCap": "5642760.00", "country": "China", "ipoyear": "2024", "industry": "Advertising", @@ -22010,11 +22276,11 @@ { "symbol": "HAS", "name": "Hasbro Inc. Common Stock", - "lastsale": "$72.49", - "netchange": "0.18", - "pctchange": "0.249%", - "volume": "1944104", - "marketCap": "10105622419.00", + "lastsale": "$72.11", + "netchange": "-0.38", + "pctchange": "-0.524%", + "volume": "901285", + "marketCap": "10052647712.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -22024,11 +22290,11 @@ { "symbol": "HAYN", "name": "Haynes International Inc. Common Stock", - "lastsale": "$59.52", - "netchange": "-0.03", - "pctchange": "-0.05%", - "volume": "106398", - "marketCap": "760964450.00", + "lastsale": "$59.63", + "netchange": "0.11", + "pctchange": "0.185%", + "volume": "93840", + "marketCap": "762370802.00", "country": "United States", "ipoyear": "2007", "industry": "Steel/Iron Ore", @@ -22038,11 +22304,11 @@ { "symbol": "HBAN", "name": "Huntington Bancshares Incorporated Common Stock", - "lastsale": "$14.64", - "netchange": "0.02", - "pctchange": "0.137%", - "volume": "12114086", - "marketCap": "21263616748.00", + "lastsale": "$14.73", + "netchange": "0.09", + "pctchange": "0.615%", + "volume": "13086335", + "marketCap": "21394335704.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22052,11 +22318,11 @@ { "symbol": "HBANL", "name": "Huntington Bancshares Incorporated Depositary Shares Each Representing a 1/40th Interest in a Share of 6.875% Series J Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$25.61", - "netchange": "-0.29", - "pctchange": "-1.12%", - "volume": "14531", - "marketCap": "37196804981.00", + "lastsale": "$25.85", + "netchange": "0.24", + "pctchange": "0.937%", + "volume": "22530", + "marketCap": "37545388862.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22066,11 +22332,11 @@ { "symbol": "HBANM", "name": "Huntington Bancshares Incorporated Depositary Shares each representing a 1/1000th interest in a share of Huntington Series I Preferred Stock", - "lastsale": "$23.825", - "netchange": "-0.2504", - "pctchange": "-1.04%", - "volume": "27048", - "marketCap": "34604212365.00", + "lastsale": "$23.915", + "netchange": "0.09", + "pctchange": "0.378%", + "volume": "5114", + "marketCap": "34734931321.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22080,11 +22346,11 @@ { "symbol": "HBANP", "name": "Huntington Bancshares Incorporated Depositary Shares 4.500% Series H Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$19.97", - "netchange": "-0.08", - "pctchange": "-0.399%", - "volume": "31879", - "marketCap": "29005083775.00", + "lastsale": "$20.14", + "netchange": "0.17", + "pctchange": "0.851%", + "volume": "21667", + "marketCap": "29251997357.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22094,11 +22360,11 @@ { "symbol": "HBCP", "name": "Home Bancorp Inc. Common Stock", - "lastsale": "$42.04", - "netchange": "0.82", - "pctchange": "1.989%", - "volume": "30907", - "marketCap": "339237366.00", + "lastsale": "$42.24", + "netchange": "0.20", + "pctchange": "0.476%", + "volume": "12422", + "marketCap": "340851245.00", "country": "United States", "ipoyear": "2008", "industry": "Banks", @@ -22111,7 +22377,7 @@ "lastsale": "$2.40", "netchange": "0.00", "pctchange": "0.00%", - "volume": "261827", + "volume": "124263", "marketCap": "104666119.00", "country": "United States", "ipoyear": "2000", @@ -22122,11 +22388,11 @@ { "symbol": "HBNC", "name": "Horizon Bancorp Inc. Common Stock", - "lastsale": "$14.77", - "netchange": "-0.05", - "pctchange": "-0.337%", - "volume": "72223", - "marketCap": "645627111.00", + "lastsale": "$14.57", + "netchange": "-0.20", + "pctchange": "-1.354%", + "volume": "99839", + "marketCap": "636884700.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22136,11 +22402,11 @@ { "symbol": "HBT", "name": "HBT Financial Inc. Common Stock", - "lastsale": "$21.13", - "netchange": "-0.10", - "pctchange": "-0.471%", - "volume": "14023", - "marketCap": "666849404.00", + "lastsale": "$21.23", + "netchange": "0.10", + "pctchange": "0.473%", + "volume": "21304", + "marketCap": "670005340.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -22150,11 +22416,11 @@ { "symbol": "HCAT", "name": "Health Catalyst Inc Common Stock", - "lastsale": "$7.62", - "netchange": "-0.08", - "pctchange": "-1.039%", - "volume": "279587", - "marketCap": "460783290.00", + "lastsale": "$7.83", + "netchange": "0.21", + "pctchange": "2.756%", + "volume": "287288", + "marketCap": "473482042.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -22164,11 +22430,11 @@ { "symbol": "HCKT", "name": "Hackett Group Inc (The). Common Stock", - "lastsale": "$25.22", - "netchange": "-0.40", - "pctchange": "-1.561%", - "volume": "64638", - "marketCap": "697266268.00", + "lastsale": "$25.45", + "netchange": "0.23", + "pctchange": "0.912%", + "volume": "51374", + "marketCap": "703625159.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -22178,11 +22444,11 @@ { "symbol": "HCM", "name": "HUTCHMED (China) Limited American Depositary Shares", - "lastsale": "$20.96", - "netchange": "-0.05", - "pctchange": "-0.238%", - "volume": "132661", - "marketCap": "3652739946.00", + "lastsale": "$20.61", + "netchange": "-0.35", + "pctchange": "-1.67%", + "volume": "142098", + "marketCap": "3591744766.00", "country": "Hong Kong", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22192,11 +22458,11 @@ { "symbol": "HCP", "name": "HashiCorp Inc. Class A Common Stock", - "lastsale": "$33.87", - "netchange": "-0.06", - "pctchange": "-0.177%", - "volume": "561438", - "marketCap": "6872032414.00", + "lastsale": "$33.98", + "netchange": "0.11", + "pctchange": "0.325%", + "volume": "786329", + "marketCap": "6894350795.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -22206,11 +22472,11 @@ { "symbol": "HCSG", "name": "Healthcare Services Group Inc. Common Stock", - "lastsale": "$9.88", - "netchange": "-0.17", - "pctchange": "-1.692%", - "volume": "387207", - "marketCap": "725025858.00", + "lastsale": "$10.03", + "netchange": "0.15", + "pctchange": "1.518%", + "volume": "486479", + "marketCap": "736033336.00", "country": "United States", "ipoyear": "1983", "industry": "Hospital/Nursing Management", @@ -22220,11 +22486,11 @@ { "symbol": "HCTI", "name": "Healthcare Triangle Inc. Common Stock", - "lastsale": "$0.5001", - "netchange": "-0.0144", - "pctchange": "-2.799%", - "volume": "66931", - "marketCap": "2833957.00", + "lastsale": "$0.4889", + "netchange": "-0.0112", + "pctchange": "-2.24%", + "volume": "73375", + "marketCap": "2770489.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -22234,10 +22500,10 @@ { "symbol": "HCVI", "name": "Hennessy Capital Investment Corp. VI Class A Common Stock", - "lastsale": "$10.515", - "netchange": "-0.025", - "pctchange": "-0.237%", - "volume": "160991", + "lastsale": "$10.54", + "netchange": "0.025", + "pctchange": "0.238%", + "volume": "2106", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -22248,10 +22514,10 @@ { "symbol": "HCVIU", "name": "Hennessy Capital Investment Corp. VI Unit", - "lastsale": "$11.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "204", + "lastsale": "$10.53", + "netchange": "-0.55", + "pctchange": "-4.964%", + "volume": "262", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -22262,11 +22528,11 @@ { "symbol": "HCWB", "name": "HCW Biologics Inc. Common Stock", - "lastsale": "$0.42", - "netchange": "-0.0305", - "pctchange": "-6.77%", - "volume": "7135", - "marketCap": "15885825.00", + "lastsale": "$0.5042", + "netchange": "0.0842", + "pctchange": "20.048%", + "volume": "178707", + "marketCap": "19070555.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22276,11 +22542,11 @@ { "symbol": "HDL", "name": "SUPER HI INTERNATIONAL HOLDING LTD. American Depositary Shares", - "lastsale": "$18.47", - "netchange": "0.98", - "pctchange": "5.603%", - "volume": "105347", - "marketCap": "1201102253.00", + "lastsale": "$17.80", + "netchange": "-0.67", + "pctchange": "-3.628%", + "volume": "30592", + "marketCap": "1157532220.00", "country": "Singapore", "ipoyear": "2024", "industry": "Restaurants", @@ -22290,11 +22556,11 @@ { "symbol": "HDSN", "name": "Hudson Technologies Inc. Common Stock", - "lastsale": "$7.75", - "netchange": "0.15", - "pctchange": "1.974%", - "volume": "829202", - "marketCap": "352793477.00", + "lastsale": "$7.64", + "netchange": "-0.11", + "pctchange": "-1.419%", + "volume": "431382", + "marketCap": "347786086.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -22304,11 +22570,11 @@ { "symbol": "HEAR", "name": "Turtle Beach Corporation Common Stock", - "lastsale": "$15.23", - "netchange": "-0.06", - "pctchange": "-0.392%", - "volume": "96802", - "marketCap": "316087593.00", + "lastsale": "$14.97", + "netchange": "-0.26", + "pctchange": "-1.707%", + "volume": "85145", + "marketCap": "310691482.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -22318,11 +22584,11 @@ { "symbol": "HEES", "name": "H&E Equipment Services Inc. Common Stock", - "lastsale": "$50.79", - "netchange": "0.33", - "pctchange": "0.654%", - "volume": "245679", - "marketCap": "1854988085.00", + "lastsale": "$51.32", + "netchange": "0.53", + "pctchange": "1.044%", + "volume": "381382", + "marketCap": "1874345118.00", "country": "United States", "ipoyear": "2006", "industry": "Misc Corporate Leasing Services", @@ -22332,11 +22598,11 @@ { "symbol": "HELE", "name": "Helen of Troy Limited Common Stock", - "lastsale": "$61.90", - "netchange": "-0.88", - "pctchange": "-1.402%", - "volume": "585075", - "marketCap": "1412144260.00", + "lastsale": "$62.37", + "netchange": "0.47", + "pctchange": "0.759%", + "volume": "819511", + "marketCap": "1422866519.00", "country": "Bermuda", "ipoyear": "", "industry": "Home Furnishings", @@ -22346,11 +22612,11 @@ { "symbol": "HEPA", "name": "Hepion Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.6348", - "netchange": "-0.0152", - "pctchange": "-2.338%", - "volume": "41968", - "marketCap": "3681285.00", + "lastsale": "$0.6227", + "netchange": "-0.0121", + "pctchange": "-1.906%", + "volume": "34315", + "marketCap": "3611116.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22360,11 +22626,11 @@ { "symbol": "HEPS", "name": "D-Market Electronic Services & Trading American Depositary Shares", - "lastsale": "$2.38", - "netchange": "-0.03", - "pctchange": "-1.245%", - "volume": "469840", - "marketCap": "764891316.00", + "lastsale": "$2.32", + "netchange": "-0.06", + "pctchange": "-2.521%", + "volume": "298907", + "marketCap": "745608342.00", "country": "Turkey", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -22375,9 +22641,9 @@ "symbol": "HFBL", "name": "Home Federal Bancorp Inc. of Louisiana Common Stock", "lastsale": "$12.5129", - "netchange": "0.3929", - "pctchange": "3.242%", - "volume": "4361", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "121", "marketCap": "39186249.00", "country": "United States", "ipoyear": "2010", @@ -22388,11 +22654,11 @@ { "symbol": "HFFG", "name": "HF Foods Group Inc. Common Stock", - "lastsale": "$3.46", - "netchange": "0.04", - "pctchange": "1.17%", - "volume": "20236", - "marketCap": "182446433.00", + "lastsale": "$3.34", + "netchange": "-0.12", + "pctchange": "-3.468%", + "volume": "17714", + "marketCap": "176118811.00", "country": "United States", "ipoyear": "2017", "industry": "Food Distributors", @@ -22402,11 +22668,11 @@ { "symbol": "HFWA", "name": "Heritage Financial Corporation Common Stock", - "lastsale": "$21.13", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "111759", - "marketCap": "728904643.00", + "lastsale": "$20.94", + "netchange": "-0.19", + "pctchange": "-0.899%", + "volume": "98493", + "marketCap": "722350365.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -22416,11 +22682,11 @@ { "symbol": "HGBL", "name": "Heritage Global Inc. Common Stock", - "lastsale": "$1.70", - "netchange": "0.0581", - "pctchange": "3.539%", - "volume": "72417", - "marketCap": "63480015.00", + "lastsale": "$1.68", + "netchange": "-0.02", + "pctchange": "-1.176%", + "volume": "34748", + "marketCap": "62733191.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -22430,11 +22696,11 @@ { "symbol": "HHS", "name": "Harte Hanks Inc. Common Stock", - "lastsale": "$7.34", - "netchange": "0.44", - "pctchange": "6.377%", - "volume": "36363", - "marketCap": "53501135.00", + "lastsale": "$7.31", + "netchange": "-0.03", + "pctchange": "-0.409%", + "volume": "9625", + "marketCap": "53282466.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -22444,11 +22710,11 @@ { "symbol": "HIFS", "name": "Hingham Institution for Savings Common Stock", - "lastsale": "$231.50", - "netchange": "-0.54", - "pctchange": "-0.233%", - "volume": "17560", - "marketCap": "497123100.00", + "lastsale": "$239.00", + "netchange": "7.50", + "pctchange": "3.24%", + "volume": "14597", + "marketCap": "513228600.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -22458,11 +22724,11 @@ { "symbol": "HIHO", "name": "Highway Holdings Limited Common Stock", - "lastsale": "$1.85", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "16736", - "marketCap": "8143376.00", + "lastsale": "$1.86", + "netchange": "0.01", + "pctchange": "0.541%", + "volume": "6241", + "marketCap": "8187395.00", "country": "Hong Kong", "ipoyear": "", "industry": "Metal Fabrications", @@ -22472,11 +22738,11 @@ { "symbol": "HIMX", "name": "Himax Technologies Inc. American Depositary Shares", - "lastsale": "$5.88", - "netchange": "0.22", - "pctchange": "3.887%", - "volume": "841196", - "marketCap": "1027377420.00", + "lastsale": "$6.02", + "netchange": "0.14", + "pctchange": "2.381%", + "volume": "956884", + "marketCap": "1051838787.00", "country": "Taiwan", "ipoyear": "2006", "industry": "Semiconductors", @@ -22486,11 +22752,11 @@ { "symbol": "HITI", "name": "High Tide Inc. Common Shares", - "lastsale": "$2.32", - "netchange": "0.01", - "pctchange": "0.433%", - "volume": "403832", - "marketCap": "186634040.00", + "lastsale": "$2.25", + "netchange": "-0.07", + "pctchange": "-3.017%", + "volume": "450732", + "marketCap": "181002841.00", "country": "Canada", "ipoyear": "", "industry": "Other Specialty Stores", @@ -22500,11 +22766,11 @@ { "symbol": "HIVE", "name": "HIVE Digital Technologies Ltd. Common Shares", - "lastsale": "$3.08", - "netchange": "-0.09", - "pctchange": "-2.839%", - "volume": "4270099", - "marketCap": "365566303.00", + "lastsale": "$3.01", + "netchange": "-0.07", + "pctchange": "-2.273%", + "volume": "2184789", + "marketCap": "357257978.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -22514,11 +22780,11 @@ { "symbol": "HKIT", "name": "Hitek Global Inc. Class A Ordinary Share", - "lastsale": "$1.68", - "netchange": "0.13", - "pctchange": "8.387%", - "volume": "95157", - "marketCap": "24179172.00", + "lastsale": "$1.53", + "netchange": "-0.15", + "pctchange": "-8.929%", + "volume": "25873", + "marketCap": "22020317.00", "country": "China", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -22528,11 +22794,11 @@ { "symbol": "HLIT", "name": "Harmonic Inc. Common Stock", - "lastsale": "$13.24", - "netchange": "-0.52", - "pctchange": "-3.779%", - "volume": "985800", - "marketCap": "1540168884.00", + "lastsale": "$13.37", + "netchange": "0.13", + "pctchange": "0.982%", + "volume": "767363", + "marketCap": "1555291388.00", "country": "United States", "ipoyear": "1995", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -22542,11 +22808,11 @@ { "symbol": "HLMN", "name": "Hillman Solutions Corp. Common Stock", - "lastsale": "$9.95", - "netchange": "-0.26", - "pctchange": "-2.547%", - "volume": "654869", - "marketCap": "1952384960.00", + "lastsale": "$9.89", + "netchange": "-0.06", + "pctchange": "-0.603%", + "volume": "379773", + "marketCap": "1940611785.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -22556,11 +22822,11 @@ { "symbol": "HLNE", "name": "Hamilton Lane Incorporated Class A Common Stock", - "lastsale": "$172.02", - "netchange": "-1.58", - "pctchange": "-0.91%", - "volume": "349552", - "marketCap": "9323052402.00", + "lastsale": "$173.01", + "netchange": "0.99", + "pctchange": "0.576%", + "volume": "292152", + "marketCap": "9376707918.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Managers", @@ -22570,11 +22836,11 @@ { "symbol": "HLP", "name": "Hongli Group Inc. Ordinary Shares", - "lastsale": "$1.389", - "netchange": "0.139", - "pctchange": "11.12%", - "volume": "32882", - "marketCap": "16999624.00", + "lastsale": "$1.32", + "netchange": "-0.069", + "pctchange": "-4.968%", + "volume": "19555", + "marketCap": "16155150.00", "country": "China", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -22585,9 +22851,9 @@ "symbol": "HLVX", "name": "HilleVax Inc. Common Stock", "lastsale": "$1.80", - "netchange": "0.03", - "pctchange": "1.695%", - "volume": "162621", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "116061", "marketCap": "89612888.00", "country": "United States", "ipoyear": "2022", @@ -22612,11 +22878,11 @@ { "symbol": "HMNF", "name": "HMN Financial Inc. Common Stock", - "lastsale": "$28.17", - "netchange": "-0.06", - "pctchange": "-0.213%", - "volume": "5283", - "marketCap": "125777698.00", + "lastsale": "$28.60", + "netchange": "0.43", + "pctchange": "1.526%", + "volume": "57852", + "marketCap": "127697627.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -22626,11 +22892,11 @@ { "symbol": "HMST", "name": "HomeStreet Inc. Common Stock", - "lastsale": "$15.05", - "netchange": "-0.11", - "pctchange": "-0.726%", - "volume": "32330", - "marketCap": "283806353.00", + "lastsale": "$15.03", + "netchange": "-0.02", + "pctchange": "-0.133%", + "volume": "33313", + "marketCap": "283429202.00", "country": "United States", "ipoyear": "2012", "industry": "Major Banks", @@ -22640,11 +22906,11 @@ { "symbol": "HNNA", "name": "Hennessy Advisors Inc. Common Stock", - "lastsale": "$10.00", - "netchange": "0.16", - "pctchange": "1.626%", - "volume": "9671", - "marketCap": "76810950.00", + "lastsale": "$9.80", + "netchange": "-0.20", + "pctchange": "-2.00%", + "volume": "2526", + "marketCap": "75274731.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -22668,11 +22934,11 @@ { "symbol": "HNRG", "name": "Hallador Energy Company Common Stock", - "lastsale": "$9.99", - "netchange": "-0.60", - "pctchange": "-5.666%", - "volume": "641369", - "marketCap": "425554599.00", + "lastsale": "$9.93", + "netchange": "-0.06", + "pctchange": "-0.601%", + "volume": "437821", + "marketCap": "422998716.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -22682,11 +22948,11 @@ { "symbol": "HNST", "name": "The Honest Company Inc. Common Stock", - "lastsale": "$3.42", - "netchange": "-0.13", - "pctchange": "-3.662%", - "volume": "1458509", - "marketCap": "342279222.00", + "lastsale": "$3.46", + "netchange": "0.04", + "pctchange": "1.17%", + "volume": "1512691", + "marketCap": "346282488.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -22696,11 +22962,11 @@ { "symbol": "HNVR", "name": "Hanover Bancorp Inc. Common Stock", - "lastsale": "$18.29", - "netchange": "0.05", - "pctchange": "0.274%", - "volume": "399", - "marketCap": "130328376.00", + "lastsale": "$18.30", + "netchange": "0.01", + "pctchange": "0.055%", + "volume": "9031", + "marketCap": "130399633.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -22710,11 +22976,11 @@ { "symbol": "HOFT", "name": "Hooker Furnishings Corporation Common Stock", - "lastsale": "$16.58", - "netchange": "-0.19", - "pctchange": "-1.133%", - "volume": "16155", - "marketCap": "177633610.00", + "lastsale": "$16.64", + "netchange": "0.06", + "pctchange": "0.362%", + "volume": "15384", + "marketCap": "178276434.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -22724,11 +22990,11 @@ { "symbol": "HOFV", "name": "Hall of Fame Resort & Entertainment Company Common Stock", - "lastsale": "$1.85", - "netchange": "-0.02", - "pctchange": "-1.07%", - "volume": "15603", - "marketCap": "12120399.00", + "lastsale": "$1.80", + "netchange": "-0.05", + "pctchange": "-2.703%", + "volume": "13649", + "marketCap": "11792821.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -22738,11 +23004,11 @@ { "symbol": "HOFVW", "name": "Hall of Fame Resort & Entertainment Company Warrant", - "lastsale": "$0.0101", + "lastsale": "$0.0102", "netchange": "0.0001", - "pctchange": "1.00%", - "volume": "266", - "marketCap": "66171.00", + "pctchange": "0.99%", + "volume": "1000", + "marketCap": "66826.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -22752,11 +23018,11 @@ { "symbol": "HOLO", "name": "MicroCloud Hologram Inc. Ordinary Shares", - "lastsale": "$0.28", - "netchange": "0.0318", - "pctchange": "12.812%", - "volume": "55499468", - "marketCap": "22957997.00", + "lastsale": "$0.2589", + "netchange": "-0.0211", + "pctchange": "-7.536%", + "volume": "37138652", + "marketCap": "21227948.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -22766,11 +23032,11 @@ { "symbol": "HOLOW", "name": "MicroCloud Hologram Inc. Warrant", - "lastsale": "$0.0429", - "netchange": "0.0019", - "pctchange": "4.634%", - "volume": "62060", - "marketCap": "3517493.00", + "lastsale": "$0.0399", + "netchange": "-0.003", + "pctchange": "-6.993%", + "volume": "37929", + "marketCap": "3271515.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -22780,11 +23046,11 @@ { "symbol": "HOLX", "name": "Hologic Inc. Common Stock", - "lastsale": "$79.88", - "netchange": "-0.36", - "pctchange": "-0.449%", - "volume": "1334769", - "marketCap": "18553879851.00", + "lastsale": "$80.26", + "netchange": "0.38", + "pctchange": "0.476%", + "volume": "1123467", + "marketCap": "18642143176.00", "country": "United States", "ipoyear": "1990", "industry": "Medical Electronics", @@ -22794,11 +23060,11 @@ { "symbol": "HON", "name": "Honeywell International Inc. Common Stock", - "lastsale": "$203.33", - "netchange": "-0.45", - "pctchange": "-0.221%", - "volume": "1799626", - "marketCap": "132097645096.00", + "lastsale": "$207.00", + "netchange": "3.67", + "pctchange": "1.805%", + "volume": "4131063", + "marketCap": "134481938400.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -22809,9 +23075,9 @@ "symbol": "HONDU", "name": "HCM II Acquisition Corp. Unit", "lastsale": "$9.99", - "netchange": "-0.02", - "pctchange": "-0.20%", - "volume": "1992", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "27", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -22822,11 +23088,11 @@ { "symbol": "HONE", "name": "HarborOne Bancorp Inc. Common Stock", - "lastsale": "$12.45", - "netchange": "0.06", - "pctchange": "0.484%", - "volume": "225660", - "marketCap": "552885701.00", + "lastsale": "$12.32", + "netchange": "-0.13", + "pctchange": "-1.044%", + "volume": "115297", + "marketCap": "547112597.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -22836,11 +23102,11 @@ { "symbol": "HOOD", "name": "Robinhood Markets Inc. Class A Common Stock", - "lastsale": "$23.32", - "netchange": "0.43", - "pctchange": "1.879%", - "volume": "9978843", - "marketCap": "20630680256.00", + "lastsale": "$25.61", + "netchange": "2.29", + "pctchange": "9.82%", + "volume": "39210534", + "marketCap": "22656591825.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Bankers/Brokers/Service", @@ -22850,11 +23116,11 @@ { "symbol": "HOOK", "name": "HOOKIPA Pharma Inc. Common Stock", - "lastsale": "$4.02", - "netchange": "-0.03", - "pctchange": "-0.741%", - "volume": "21346", - "marketCap": "48459247.00", + "lastsale": "$3.93", + "netchange": "-0.09", + "pctchange": "-2.239%", + "volume": "11609", + "marketCap": "47374338.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22864,11 +23130,11 @@ { "symbol": "HOPE", "name": "Hope Bancorp Inc. Common Stock", - "lastsale": "$12.36", - "netchange": "-0.19", - "pctchange": "-1.514%", - "volume": "550509", - "marketCap": "1492242910.00", + "lastsale": "$12.18", + "netchange": "-0.18", + "pctchange": "-1.456%", + "volume": "867878", + "marketCap": "1470511217.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -22878,11 +23144,11 @@ { "symbol": "HOTH", "name": "Hoth Therapeutics Inc. Common Stock", - "lastsale": "$0.829", - "netchange": "0.003", - "pctchange": "0.363%", - "volume": "46423", - "marketCap": "5723254.00", + "lastsale": "$0.792", + "netchange": "-0.037", + "pctchange": "-4.463%", + "volume": "33823", + "marketCap": "5467813.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22892,11 +23158,11 @@ { "symbol": "HOUR", "name": "Hour Loop Inc. Common Stock", - "lastsale": "$1.42", - "netchange": "-0.0542", - "pctchange": "-3.677%", - "volume": "4295", - "marketCap": "49888122.00", + "lastsale": "$1.41", + "netchange": "-0.01", + "pctchange": "-0.704%", + "volume": "2704", + "marketCap": "49536797.00", "country": "United States", "ipoyear": "2022", "industry": "Catalog/Specialty Distribution", @@ -22906,11 +23172,11 @@ { "symbol": "HOVNP", "name": "Hovnanian Enterprises Inc Dep Shr Srs A Pfd", - "lastsale": "$17.73", - "netchange": "-0.06", - "pctchange": "-0.337%", - "volume": "12389", - "marketCap": "107350416.00", + "lastsale": "$17.75", + "netchange": "0.02", + "pctchange": "0.113%", + "volume": "2135", + "marketCap": "107471511.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -22920,11 +23186,11 @@ { "symbol": "HOVR", "name": "New Horizon Aircraft Ltd. Class A Ordinary Share", - "lastsale": "$0.2882", - "netchange": "0.0202", - "pctchange": "7.537%", - "volume": "1082047", - "marketCap": "6170362.00", + "lastsale": "$0.3063", + "netchange": "0.0181", + "pctchange": "6.28%", + "volume": "3314320", + "marketCap": "6557883.00", "country": "United States", "ipoyear": "2023", "industry": "Aerospace", @@ -22937,7 +23203,7 @@ "lastsale": "$0.0153", "netchange": "-0.0001", "pctchange": "-0.649%", - "volume": "3020", + "volume": "192", "marketCap": "327573.00", "country": "United States", "ipoyear": "2023", @@ -22948,11 +23214,11 @@ { "symbol": "HOWL", "name": "Werewolf Therapeutics Inc. Common Stock", - "lastsale": "$1.97", - "netchange": "-0.06", - "pctchange": "-2.956%", - "volume": "102632", - "marketCap": "86093230.00", + "lastsale": "$1.89", + "netchange": "-0.08", + "pctchange": "-4.061%", + "volume": "83133", + "marketCap": "82597058.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -22962,11 +23228,11 @@ { "symbol": "HPAI", "name": "Helport AI Limited Ordinary Shares", - "lastsale": "$5.02", - "netchange": "0.18", - "pctchange": "3.719%", - "volume": "15640", - "marketCap": "186407499.00", + "lastsale": "$5.00", + "netchange": "-0.02", + "pctchange": "-0.398%", + "volume": "11494", + "marketCap": "185664840.00", "country": "Singapore", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -22990,11 +23256,11 @@ { "symbol": "HPH", "name": "Highest Performances Holdings Inc. American Depository Shares", - "lastsale": "$0.9136", - "netchange": "-0.0313", - "pctchange": "-3.313%", - "volume": "188822", - "marketCap": "226906287.00", + "lastsale": "$0.8299", + "netchange": "-0.0837", + "pctchange": "-9.162%", + "volume": "125333", + "marketCap": "206118134.00", "country": "China", "ipoyear": "2019", "industry": "Investment Managers", @@ -23004,11 +23270,11 @@ { "symbol": "HPK", "name": "HighPeak Energy Inc. Common Stock", - "lastsale": "$15.46", - "netchange": "0.31", - "pctchange": "2.046%", - "volume": "540123", - "marketCap": "1969279340.00", + "lastsale": "$14.34", + "netchange": "-1.12", + "pctchange": "-7.245%", + "volume": "301928", + "marketCap": "1826614860.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23021,7 +23287,7 @@ "lastsale": "$4.50", "netchange": "0.00", "pctchange": "0.00%", - "volume": "25", + "volume": "401", "marketCap": "573205500.00", "country": "United States", "ipoyear": "", @@ -23032,11 +23298,11 @@ { "symbol": "HQI", "name": "HireQuest Inc. Common Stock (DE)", - "lastsale": "$12.96", - "netchange": "-0.50", - "pctchange": "-3.715%", - "volume": "10466", - "marketCap": "181440000.00", + "lastsale": "$12.84", + "netchange": "-0.12", + "pctchange": "-0.926%", + "volume": "11565", + "marketCap": "179760000.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -23046,11 +23312,11 @@ { "symbol": "HQY", "name": "HealthEquity Inc. Common Stock", - "lastsale": "$82.50", - "netchange": "-0.59", - "pctchange": "-0.71%", - "volume": "461620", - "marketCap": "7204268363.00", + "lastsale": "$82.38", + "netchange": "-0.12", + "pctchange": "-0.145%", + "volume": "361759", + "marketCap": "7193789427.00", "country": "United States", "ipoyear": "2014", "industry": "Business Services", @@ -23060,11 +23326,11 @@ { "symbol": "HRMY", "name": "Harmony Biosciences Holdings Inc. Common Stock", - "lastsale": "$34.38", - "netchange": "-0.22", - "pctchange": "-0.636%", - "volume": "508134", - "marketCap": "1953978533.00", + "lastsale": "$34.75", + "netchange": "0.37", + "pctchange": "1.076%", + "volume": "1637141", + "marketCap": "1975007389.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23074,11 +23340,11 @@ { "symbol": "HROW", "name": "Harrow Inc. Common Stock", - "lastsale": "$50.64", - "netchange": "0.27", - "pctchange": "0.536%", - "volume": "574257", - "marketCap": "1796856284.00", + "lastsale": "$51.00", + "netchange": "0.36", + "pctchange": "0.711%", + "volume": "398913", + "marketCap": "1809630144.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23088,11 +23354,11 @@ { "symbol": "HROWL", "name": "Harrow Inc. 8.625% Senior Notes due 2026", - "lastsale": "$25.60", - "netchange": "-0.05", - "pctchange": "-0.195%", - "volume": "6303", - "marketCap": "908363366.00", + "lastsale": "$25.61", + "netchange": "0.01", + "pctchange": "0.039%", + "volume": "1351", + "marketCap": "908718196.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23103,9 +23369,9 @@ "symbol": "HROWM", "name": "Harrow Inc. 11.875% Senior Notes due 2027", "lastsale": "$27.00", - "netchange": "0.0546", - "pctchange": "0.203%", - "volume": "5355", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "115", "marketCap": "958039488.00", "country": "United States", "ipoyear": "", @@ -23116,11 +23382,11 @@ { "symbol": "HRTX", "name": "Heron Therapeutics Inc. Common Stock", - "lastsale": "$1.96", - "netchange": "-0.16", - "pctchange": "-7.547%", - "volume": "1472335", - "marketCap": "297269313.00", + "lastsale": "$1.92", + "netchange": "-0.04", + "pctchange": "-2.041%", + "volume": "808941", + "marketCap": "291202593.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23130,11 +23396,11 @@ { "symbol": "HRYU", "name": "Hanryu Holdings Inc. Common Stock", - "lastsale": "$0.247", - "netchange": "-0.012", - "pctchange": "-4.633%", - "volume": "96808", - "marketCap": "13043721.00", + "lastsale": "$0.2464", + "netchange": "-0.0006", + "pctchange": "-0.243%", + "volume": "43866", + "marketCap": "13012036.00", "country": "South Korea", "ipoyear": "2023", "industry": "Computer Software: Programming Data Processing", @@ -23144,11 +23410,11 @@ { "symbol": "HRZN", "name": "Horizon Technology Finance Corporation Common Stock", - "lastsale": "$10.60", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "306652", - "marketCap": "382232555.00", + "lastsale": "$10.59", + "netchange": "-0.01", + "pctchange": "-0.094%", + "volume": "231797", + "marketCap": "381871958.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -23158,11 +23424,11 @@ { "symbol": "HSAI", "name": "Hesai Group American Depositary Share each ADS represents one Class B ordinary share", - "lastsale": "$5.48", - "netchange": "0.11", - "pctchange": "2.048%", - "volume": "2172258", - "marketCap": "696116120.00", + "lastsale": "$5.14", + "netchange": "-0.34", + "pctchange": "-6.204%", + "volume": "1132446", + "marketCap": "652926433.00", "country": "China", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -23172,11 +23438,11 @@ { "symbol": "HSCS", "name": "Heart Test Laboratories Inc. Common Stock", - "lastsale": "$4.46", - "netchange": "0.12", - "pctchange": "2.765%", - "volume": "16701", - "marketCap": "4064492.00", + "lastsale": "$4.06", + "netchange": "-0.40", + "pctchange": "-8.969%", + "volume": "44994", + "marketCap": "3699963.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Specialties", @@ -23186,11 +23452,11 @@ { "symbol": "HSCSW", "name": "Heart Test Laboratories Inc. Warrant", - "lastsale": "$0.0399", - "netchange": "-0.0001", - "pctchange": "-0.25%", - "volume": "50533", - "marketCap": "36362.00", + "lastsale": "$0.0592", + "netchange": "0.0193", + "pctchange": "48.371%", + "volume": "19051", + "marketCap": "53950.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Specialties", @@ -23200,11 +23466,11 @@ { "symbol": "HSDT", "name": "Helius Medical Technologies Inc. Class A Common Stock (DE)", - "lastsale": "$0.5101", - "netchange": "-0.0399", - "pctchange": "-7.255%", - "volume": "35808", - "marketCap": "1824218.00", + "lastsale": "$0.4821", + "netchange": "-0.028", + "pctchange": "-5.489%", + "volume": "105614", + "marketCap": "1724084.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -23214,11 +23480,11 @@ { "symbol": "HSIC", "name": "Henry Schein Inc. Common Stock", - "lastsale": "$69.30", - "netchange": "-1.26", - "pctchange": "-1.786%", - "volume": "918910", - "marketCap": "8780850471.00", + "lastsale": "$69.99", + "netchange": "0.69", + "pctchange": "0.996%", + "volume": "581289", + "marketCap": "8868278852.00", "country": "United States", "ipoyear": "1995", "industry": "Medical Specialities", @@ -23228,11 +23494,11 @@ { "symbol": "HSII", "name": "Heidrick & Struggles International Inc. Common Stock", - "lastsale": "$37.09", - "netchange": "-0.32", - "pctchange": "-0.855%", - "volume": "72320", - "marketCap": "753571476.00", + "lastsale": "$36.75", + "netchange": "-0.34", + "pctchange": "-0.917%", + "volume": "73103", + "marketCap": "746663568.00", "country": "United States", "ipoyear": "1999", "industry": "Diversified Commercial Services", @@ -23242,11 +23508,11 @@ { "symbol": "HSON", "name": "Hudson Global Inc. Common Stock", - "lastsale": "$15.50", - "netchange": "-0.22", - "pctchange": "-1.399%", - "volume": "15507", - "marketCap": "42646483.00", + "lastsale": "$15.35", + "netchange": "-0.15", + "pctchange": "-0.968%", + "volume": "1457", + "marketCap": "42233775.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -23256,10 +23522,10 @@ { "symbol": "HSPO", "name": "Horizon Space Acquisition I Corp. Ordinary Shares", - "lastsale": "$11.22", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "32", + "lastsale": "$11.23", + "netchange": "0.01", + "pctchange": "0.089%", + "volume": "126026", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -23270,10 +23536,10 @@ { "symbol": "HSPOR", "name": "Horizon Space Acquisition I Corp. Right", - "lastsale": "$0.084", - "netchange": "0.004", - "pctchange": "5.00%", - "volume": "1496", + "lastsale": "$0.0985", + "netchange": "0.0145", + "pctchange": "17.262%", + "volume": "32635", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -23285,9 +23551,9 @@ "symbol": "HSPOU", "name": "Horizon Space Acquisition I Corp. Unit", "lastsale": "$11.30", - "netchange": "0.08", - "pctchange": "0.713%", - "volume": "350", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "80", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -23298,11 +23564,11 @@ { "symbol": "HST", "name": "Host Hotels & Resorts Inc. Common Stock", - "lastsale": "$17.48", - "netchange": "-0.38", - "pctchange": "-2.128%", - "volume": "7174703", - "marketCap": "12278657650.00", + "lastsale": "$17.46", + "netchange": "-0.02", + "pctchange": "-0.114%", + "volume": "7589218", + "marketCap": "12264608843.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -23312,11 +23578,11 @@ { "symbol": "HSTM", "name": "HealthStream Inc. Common Stock", - "lastsale": "$28.46", - "netchange": "-0.51", - "pctchange": "-1.76%", - "volume": "105705", - "marketCap": "865414811.00", + "lastsale": "$28.82", + "netchange": "0.36", + "pctchange": "1.265%", + "volume": "116398", + "marketCap": "876361730.00", "country": "United States", "ipoyear": "2000", "industry": "Computer Software: Programming Data Processing", @@ -23326,11 +23592,11 @@ { "symbol": "HTBI", "name": "HomeTrust Bancshares Inc. Common Stock", - "lastsale": "$32.16", - "netchange": "-0.30", - "pctchange": "-0.924%", - "volume": "60638", - "marketCap": "562749798.00", + "lastsale": "$32.41", + "netchange": "0.25", + "pctchange": "0.777%", + "volume": "41582", + "marketCap": "567124408.00", "country": "United States", "ipoyear": "2012", "industry": "Savings Institutions", @@ -23340,11 +23606,11 @@ { "symbol": "HTBK", "name": "Heritage Commerce Corp Common Stock", - "lastsale": "$9.53", - "netchange": "-0.01", - "pctchange": "-0.105%", - "volume": "157879", - "marketCap": "584135098.00", + "lastsale": "$9.51", + "netchange": "-0.02", + "pctchange": "-0.21%", + "volume": "141235", + "marketCap": "582909211.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23354,11 +23620,11 @@ { "symbol": "HTCO", "name": "Caravelle International Group Ordinary Shares", - "lastsale": "$0.4999", - "netchange": "0.0349", - "pctchange": "7.505%", - "volume": "21806", - "marketCap": "28039181.00", + "lastsale": "$0.50", + "netchange": "0.0001", + "pctchange": "0.02%", + "volume": "61476", + "marketCap": "28044790.00", "country": "Singapore", "ipoyear": "", "industry": "Marine Transportation", @@ -23368,11 +23634,11 @@ { "symbol": "HTCR", "name": "Heartcore Enterprises Inc. Common Stock", - "lastsale": "$0.73", - "netchange": "-0.02", - "pctchange": "-2.667%", - "volume": "44785", - "marketCap": "15230825.00", + "lastsale": "$0.755", + "netchange": "0.025", + "pctchange": "3.425%", + "volume": "5804", + "marketCap": "15752429.00", "country": "Japan", "ipoyear": "2022", "industry": "EDP Services", @@ -23382,11 +23648,11 @@ { "symbol": "HTHT", "name": "H World Group Limited American Depositary Shares", - "lastsale": "$41.45", - "netchange": "-0.28", - "pctchange": "-0.671%", - "volume": "2363474", - "marketCap": "13094247121.00", + "lastsale": "$40.45", + "netchange": "-1.00", + "pctchange": "-2.413%", + "volume": "3661788", + "marketCap": "12778342486.00", "country": "China", "ipoyear": "2010", "industry": "Hotels/Resorts", @@ -23396,11 +23662,11 @@ { "symbol": "HTIA", "name": "National Healthcare Properties Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$16.38", - "netchange": "-0.02", - "pctchange": "-0.122%", - "volume": "3879", - "marketCap": "1854841388.00", + "lastsale": "$16.17", + "netchange": "-0.21", + "pctchange": "-1.282%", + "volume": "7025", + "marketCap": "1831061371.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -23410,11 +23676,11 @@ { "symbol": "HTIBP", "name": "National Healthcare Properties Inc. 7.125% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$15.92", - "netchange": "-0.06", - "pctchange": "-0.375%", - "volume": "3221", - "marketCap": "1802751826.00", + "lastsale": "$15.71", + "netchange": "-0.21", + "pctchange": "-1.319%", + "volume": "9986", + "marketCap": "1778971808.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -23424,11 +23690,11 @@ { "symbol": "HTLD", "name": "Heartland Express Inc. Common Stock", - "lastsale": "$11.53", - "netchange": "0.22", - "pctchange": "1.945%", - "volume": "483626", - "marketCap": "905050348.00", + "lastsale": "$11.56", + "netchange": "0.03", + "pctchange": "0.26%", + "volume": "209623", + "marketCap": "907405206.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -23438,11 +23704,11 @@ { "symbol": "HTLF", "name": "Heartland Financial USA Inc. Common Stock", - "lastsale": "$56.17", - "netchange": "0.29", - "pctchange": "0.519%", - "volume": "153175", - "marketCap": "2408523653.00", + "lastsale": "$56.02", + "netchange": "-0.15", + "pctchange": "-0.267%", + "volume": "183897", + "marketCap": "2402091776.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23452,11 +23718,11 @@ { "symbol": "HTLFP", "name": "Heartland Financial USA Inc. Depositary Shares each representing a 1/400th ownership interest in a share of 7.00% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$25.15", - "netchange": "0.04", - "pctchange": "0.159%", - "volume": "5018", - "marketCap": "1078411427.00", + "lastsale": "$25.29", + "netchange": "0.14", + "pctchange": "0.557%", + "volume": "2039", + "marketCap": "1084414513.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23466,10 +23732,10 @@ { "symbol": "HTLM", "name": "HomesToLife Ltd Ordinary Shares", - "lastsale": "$4.00", - "netchange": "-0.03", - "pctchange": "-0.744%", - "volume": "23618", + "lastsale": "$4.25", + "netchange": "0.25", + "pctchange": "6.25%", + "volume": "205357", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2024", @@ -23480,11 +23746,11 @@ { "symbol": "HTOO", "name": "Fusion Fuel Green PLC Class A Ordinary Shares", - "lastsale": "$0.56", - "netchange": "0.015", - "pctchange": "2.752%", - "volume": "166531", - "marketCap": "9728302.00", + "lastsale": "$0.526", + "netchange": "-0.034", + "pctchange": "-6.071%", + "volume": "149783", + "marketCap": "9137655.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -23494,11 +23760,11 @@ { "symbol": "HTOOW", "name": "Fusion Fuel Green PLC Warrant", - "lastsale": "$0.0545", - "netchange": "0.0001", - "pctchange": "0.184%", - "volume": "1171", - "marketCap": "946772.00", + "lastsale": "$0.04", + "netchange": "-0.0145", + "pctchange": "-26.606%", + "volume": "4433", + "marketCap": "694879.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -23508,11 +23774,11 @@ { "symbol": "HTZ", "name": "Hertz Global Holdings Inc Common Stock", - "lastsale": "$3.43", - "netchange": "0.11", - "pctchange": "3.313%", - "volume": "2906336", - "marketCap": "1051318314.00", + "lastsale": "$3.31", + "netchange": "-0.12", + "pctchange": "-3.499%", + "volume": "2401560", + "marketCap": "1014537498.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -23522,11 +23788,11 @@ { "symbol": "HTZWW", "name": "Hertz Global Holdings Inc Warrant", - "lastsale": "$2.1999", - "netchange": "0.0699", - "pctchange": "3.282%", - "volume": "296043", - "marketCap": "674284303.00", + "lastsale": "$2.11", + "netchange": "-0.0899", + "pctchange": "-4.087%", + "volume": "262011", + "marketCap": "646729342.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -23536,11 +23802,11 @@ { "symbol": "HUBC", "name": "Hub Cyber Security Ltd. Ordinary Shares", - "lastsale": "$0.5165", - "netchange": "-0.0132", - "pctchange": "-2.492%", - "volume": "460051", - "marketCap": "15732454.00", + "lastsale": "$0.5241", + "netchange": "0.0076", + "pctchange": "1.471%", + "volume": "216138", + "marketCap": "15963948.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -23550,11 +23816,11 @@ { "symbol": "HUBCW", "name": "Hub Cyber Security Ltd. Warrant 2/27/28", - "lastsale": "$0.0129", - "netchange": "-0.0009", - "pctchange": "-6.522%", - "volume": "1472", - "marketCap": "392931.00", + "lastsale": "$0.0124", + "netchange": "-0.0005", + "pctchange": "-3.876%", + "volume": "2973", + "marketCap": "377701.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -23564,11 +23830,11 @@ { "symbol": "HUBCZ", "name": "Hub Cyber Security Ltd. Warrant 8/22/2025", - "lastsale": "$0.0009", - "netchange": "-0.0003", - "pctchange": "-25.00%", - "volume": "412625", - "marketCap": "27414.00", + "lastsale": "$0.001", + "netchange": "0.0001", + "pctchange": "11.111%", + "volume": "173135", + "marketCap": "30460.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -23578,11 +23844,11 @@ { "symbol": "HUBG", "name": "Hub Group Inc. Class A Common Stock", - "lastsale": "$42.47", - "netchange": "0.07", - "pctchange": "0.165%", - "volume": "426773", - "marketCap": "2640454268.00", + "lastsale": "$42.52", + "netchange": "0.05", + "pctchange": "0.118%", + "volume": "405396", + "marketCap": "2643562879.00", "country": "United States", "ipoyear": "1996", "industry": "Oil Refining/Marketing", @@ -23592,11 +23858,11 @@ { "symbol": "HUDI", "name": "Huadi International Group Co. Ltd. Ordinary Shares", - "lastsale": "$2.57", - "netchange": "-0.05", - "pctchange": "-1.908%", - "volume": "20937", - "marketCap": "36646098.00", + "lastsale": "$2.42", + "netchange": "-0.15", + "pctchange": "-5.837%", + "volume": "13157", + "marketCap": "34507220.00", "country": "China", "ipoyear": "2021", "industry": "Steel/Iron Ore", @@ -23606,11 +23872,11 @@ { "symbol": "HUIZ", "name": "Huize Holding Limited American Depositary Shares", - "lastsale": "$0.92", - "netchange": "0.01", - "pctchange": "1.099%", - "volume": "64150", - "marketCap": "45749732.00", + "lastsale": "$0.8568", + "netchange": "-0.0632", + "pctchange": "-6.87%", + "volume": "15297", + "marketCap": "42606925.00", "country": "China", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -23620,11 +23886,11 @@ { "symbol": "HUMA", "name": "Humacyte Inc. Common Stock", - "lastsale": "$5.50", - "netchange": "0.06", - "pctchange": "1.103%", - "volume": "2853857", - "marketCap": "656431171.00", + "lastsale": "$5.55", + "netchange": "0.05", + "pctchange": "0.909%", + "volume": "2290061", + "marketCap": "662398727.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -23634,11 +23900,11 @@ { "symbol": "HUMAW", "name": "Humacyte Inc. Warrant", - "lastsale": "$1.8676", - "netchange": "0.0076", - "pctchange": "0.409%", - "volume": "7739", - "marketCap": "222900155.00", + "lastsale": "$1.9387", + "netchange": "0.0711", + "pctchange": "3.807%", + "volume": "9384", + "marketCap": "231386020.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -23649,9 +23915,9 @@ "symbol": "HURC", "name": "Hurco Companies Inc. Common Stock", "lastsale": "$21.50", - "netchange": "-0.01", - "pctchange": "-0.046%", - "volume": "53586", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "38279", "marketCap": "138664121.00", "country": "United States", "ipoyear": "", @@ -23662,11 +23928,11 @@ { "symbol": "HURN", "name": "Huron Consulting Group Inc. Common Stock", - "lastsale": "$105.65", - "netchange": "-1.21", - "pctchange": "-1.132%", - "volume": "53045", - "marketCap": "1879630666.00", + "lastsale": "$106.03", + "netchange": "0.38", + "pctchange": "0.36%", + "volume": "55484", + "marketCap": "1886391287.00", "country": "United States", "ipoyear": "2004", "industry": "Professional Services", @@ -23676,11 +23942,11 @@ { "symbol": "HUT", "name": "Hut 8 Corp. Common Stock", - "lastsale": "$11.72", - "netchange": "-0.30", - "pctchange": "-2.496%", - "volume": "3179199", - "marketCap": "1067445423.00", + "lastsale": "$11.335", + "netchange": "-0.385", + "pctchange": "-3.285%", + "volume": "2842691", + "marketCap": "1032380023.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -23690,11 +23956,11 @@ { "symbol": "HWBK", "name": "Hawthorn Bancshares Inc. Common Stock", - "lastsale": "$21.79", - "netchange": "-0.17", - "pctchange": "-0.774%", - "volume": "1425", - "marketCap": "152240694.00", + "lastsale": "$22.30", + "netchange": "0.51", + "pctchange": "2.341%", + "volume": "4366", + "marketCap": "155803923.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23704,11 +23970,11 @@ { "symbol": "HWC", "name": "Hancock Whitney Corporation Common Stock", - "lastsale": "$50.74", - "netchange": "0.01", - "pctchange": "0.02%", - "volume": "432246", - "marketCap": "4381220700.00", + "lastsale": "$50.12", + "netchange": "-0.62", + "pctchange": "-1.222%", + "volume": "485459", + "marketCap": "4327685878.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23718,11 +23984,11 @@ { "symbol": "HWCPZ", "name": "Hancock Whitney Corporation 6.25% Subordinated Notes due 2060", - "lastsale": "$25.00", - "netchange": "-0.41", - "pctchange": "-1.614%", - "volume": "12530", - "marketCap": "2158662150.00", + "lastsale": "$25.13", + "netchange": "0.13", + "pctchange": "0.52%", + "volume": "3152", + "marketCap": "2169887193.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23732,11 +23998,11 @@ { "symbol": "HWH", "name": "HWH International Inc. Common Stock", - "lastsale": "$1.00", - "netchange": "-0.0804", - "pctchange": "-7.442%", - "volume": "107669", - "marketCap": "16223301.00", + "lastsale": "$0.80", + "netchange": "-0.20", + "pctchange": "-20.00%", + "volume": "82767", + "marketCap": "12978641.00", "country": "United States", "ipoyear": "2022", "industry": "Other Pharmaceuticals", @@ -23746,11 +24012,11 @@ { "symbol": "HWKN", "name": "Hawkins Inc. Common Stock", - "lastsale": "$127.31", - "netchange": "2.12", - "pctchange": "1.693%", - "volume": "82174", - "marketCap": "2661289640.00", + "lastsale": "$130.29", + "netchange": "2.98", + "pctchange": "2.341%", + "volume": "94945", + "marketCap": "2723583593.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -23760,11 +24026,11 @@ { "symbol": "HYFM", "name": "Hydrofarm Holdings Group Inc. Common Stock", - "lastsale": "$0.679", - "netchange": "-0.003", - "pctchange": "-0.44%", - "volume": "89287", - "marketCap": "31221170.00", + "lastsale": "$0.6568", + "netchange": "-0.0222", + "pctchange": "-3.27%", + "volume": "63815", + "marketCap": "30200390.00", "country": "United States", "ipoyear": "2020", "industry": "Consumer Specialties", @@ -23774,11 +24040,11 @@ { "symbol": "HYMC", "name": "Hycroft Mining Holding Corporation Class A Common Stock", - "lastsale": "$2.37", - "netchange": "-0.04", - "pctchange": "-1.66%", - "volume": "92763", - "marketCap": "56932498.00", + "lastsale": "$2.36", + "netchange": "-0.01", + "pctchange": "-0.422%", + "volume": "95037", + "marketCap": "56692276.00", "country": "United States", "ipoyear": "2018", "industry": "Precious Metals", @@ -23788,11 +24054,11 @@ { "symbol": "HYMCL", "name": "Hycroft Mining Holding Corporation Warrants", - "lastsale": "$0.0273", - "netchange": "0.0001", - "pctchange": "0.368%", - "volume": "175", - "marketCap": "655805.00", + "lastsale": "$0.025", + "netchange": "-0.0023", + "pctchange": "-8.425%", + "volume": "7236", + "marketCap": "600554.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -23802,11 +24068,11 @@ { "symbol": "HYMCW", "name": "Hycroft Mining Holding Corporation Warrant", - "lastsale": "$0.0145", - "netchange": "0.0014", - "pctchange": "10.687%", - "volume": "54523", - "marketCap": "348321.00", + "lastsale": "$0.0147", + "netchange": "0.0002", + "pctchange": "1.379%", + "volume": "5401", + "marketCap": "353126.00", "country": "United States", "ipoyear": "2018", "industry": "Precious Metals", @@ -23816,11 +24082,11 @@ { "symbol": "HYPR", "name": "Hyperfine Inc. Class A Common Stock", - "lastsale": "$1.02", - "netchange": "0.03", - "pctchange": "3.03%", - "volume": "32751", - "marketCap": "74075082.00", + "lastsale": "$1.00", + "netchange": "-0.02", + "pctchange": "-1.961%", + "volume": "43180", + "marketCap": "72622629.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -23830,11 +24096,11 @@ { "symbol": "HYZN", "name": "Hyzon Motors Inc. Class A Common Stock", - "lastsale": "$2.24", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "73395", - "marketCap": "12165480.00", + "lastsale": "$2.20", + "netchange": "-0.04", + "pctchange": "-1.786%", + "volume": "172712", + "marketCap": "11948240.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -23844,11 +24110,11 @@ { "symbol": "HYZNW", "name": "Hyzon Motors Inc. Warrants", - "lastsale": "$0.015", - "netchange": "-0.0002", - "pctchange": "-1.316%", - "volume": "150", - "marketCap": "81465.00", + "lastsale": "$0.0152", + "netchange": "0.0002", + "pctchange": "1.333%", + "volume": "3020", + "marketCap": "82551.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -23858,11 +24124,11 @@ { "symbol": "IAC", "name": "IAC Inc. Common Stock", - "lastsale": "$51.48", - "netchange": "-0.20", - "pctchange": "-0.387%", - "volume": "417896", - "marketCap": "4433630830.00", + "lastsale": "$52.04", + "netchange": "0.56", + "pctchange": "1.088%", + "volume": "543159", + "marketCap": "4481859915.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -23872,11 +24138,11 @@ { "symbol": "IART", "name": "Integra LifeSciences Holdings Corporation Common Stock", - "lastsale": "$17.43", - "netchange": "0.43", - "pctchange": "2.529%", - "volume": "955878", - "marketCap": "1352254731.00", + "lastsale": "$17.49", + "netchange": "0.06", + "pctchange": "0.344%", + "volume": "766811", + "marketCap": "1356909652.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -23886,11 +24152,11 @@ { "symbol": "IAS", "name": "Integral Ad Science Holding Corp. Common Stock", - "lastsale": "$10.11", - "netchange": "-0.18", - "pctchange": "-1.749%", - "volume": "814870", - "marketCap": "1631399432.00", + "lastsale": "$10.25", + "netchange": "0.14", + "pctchange": "1.385%", + "volume": "293932", + "marketCap": "1653990522.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -23901,9 +24167,9 @@ "symbol": "IBAC", "name": "IB Acquisition Corp. Common Stock", "lastsale": "$10.02", - "netchange": "-0.01", - "pctchange": "-0.10%", - "volume": "947", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7924", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -23915,9 +24181,9 @@ "symbol": "IBACR", "name": "IB Acquisition Corp. Right", "lastsale": "$0.08", - "netchange": "0.0099", - "pctchange": "14.123%", - "volume": "800", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8856", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -23928,11 +24194,11 @@ { "symbol": "IBCP", "name": "Independent Bank Corporation Common Stock", - "lastsale": "$31.85", - "netchange": "-0.51", - "pctchange": "-1.576%", - "volume": "61346", - "marketCap": "665554226.00", + "lastsale": "$32.05", + "netchange": "0.20", + "pctchange": "0.628%", + "volume": "48175", + "marketCap": "669733530.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23942,11 +24208,11 @@ { "symbol": "IBEX", "name": "IBEX Limited Common Shares", - "lastsale": "$19.08", - "netchange": "-0.21", - "pctchange": "-1.089%", - "volume": "68626", - "marketCap": "320605018.00", + "lastsale": "$19.43", + "netchange": "0.35", + "pctchange": "1.834%", + "volume": "115148", + "marketCap": "326486137.00", "country": "Bermuda", "ipoyear": "2020", "industry": "EDP Services", @@ -23956,10 +24222,10 @@ { "symbol": "IBG", "name": "Innovation Beverage Group Limited Ordinary Shares", - "lastsale": "$1.86", - "netchange": "-0.09", - "pctchange": "-4.615%", - "volume": "14249", + "lastsale": "$1.61", + "netchange": "-0.25", + "pctchange": "-13.441%", + "volume": "9607023", "marketCap": "0.00", "country": "Australia", "ipoyear": "2024", @@ -23970,11 +24236,11 @@ { "symbol": "IBKR", "name": "Interactive Brokers Group Inc. Class A Common Stock", - "lastsale": "$148.57", - "netchange": "0.72", - "pctchange": "0.487%", - "volume": "1005229", - "marketCap": "16169726783.00", + "lastsale": "$147.59", + "netchange": "-0.98", + "pctchange": "-0.66%", + "volume": "897630", + "marketCap": "16063067752.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -23984,11 +24250,11 @@ { "symbol": "IBOC", "name": "International Bancshares Corporation Common Stock", - "lastsale": "$58.49", - "netchange": "-0.09", - "pctchange": "-0.154%", - "volume": "159428", - "marketCap": "3637616221.00", + "lastsale": "$58.42", + "netchange": "-0.07", + "pctchange": "-0.12%", + "volume": "97210", + "marketCap": "3633262774.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23998,11 +24264,11 @@ { "symbol": "IBRX", "name": "ImmunityBio Inc. Common Stock", - "lastsale": "$3.49", - "netchange": "0.06", - "pctchange": "1.749%", - "volume": "2975279", - "marketCap": "2430901629.00", + "lastsale": "$3.52", + "netchange": "0.03", + "pctchange": "0.86%", + "volume": "1178400", + "marketCap": "2451797631.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24012,11 +24278,11 @@ { "symbol": "IBTX", "name": "Independent Bank Group Inc Common Stock", - "lastsale": "$56.79", - "netchange": "-0.56", - "pctchange": "-0.976%", - "volume": "104733", - "marketCap": "2353503219.00", + "lastsale": "$56.58", + "netchange": "-0.21", + "pctchange": "-0.37%", + "volume": "63142", + "marketCap": "2344800355.00", "country": "United States", "ipoyear": "2013", "industry": "Major Banks", @@ -24026,11 +24292,11 @@ { "symbol": "ICAD", "name": "iCAD Inc. Common Stock", - "lastsale": "$1.56", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "62493", - "marketCap": "41402447.00", + "lastsale": "$1.525", + "netchange": "-0.035", + "pctchange": "-2.244%", + "volume": "102697", + "marketCap": "40473546.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -24040,11 +24306,11 @@ { "symbol": "ICCC", "name": "ImmuCell Corporation Common Stock", - "lastsale": "$3.75", - "netchange": "0.10", - "pctchange": "2.74%", - "volume": "13828", - "marketCap": "29374050.00", + "lastsale": "$3.66", + "netchange": "-0.09", + "pctchange": "-2.40%", + "volume": "26368", + "marketCap": "28669073.00", "country": "United States", "ipoyear": "1987", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -24054,11 +24320,11 @@ { "symbol": "ICCH", "name": "ICC Holdings Inc. Common Stock", - "lastsale": "$22.8901", - "netchange": "-0.1274", - "pctchange": "-0.553%", - "volume": "2575", - "marketCap": "71942966.00", + "lastsale": "$22.9895", + "netchange": "0.0994", + "pctchange": "0.434%", + "volume": "4064", + "marketCap": "72255378.00", "country": "United States", "ipoyear": "2017", "industry": "Property-Casualty Insurers", @@ -24068,11 +24334,11 @@ { "symbol": "ICCM", "name": "IceCure Medical Ltd. Ordinary Shares", - "lastsale": "$0.5961", - "netchange": "-0.011", - "pctchange": "-1.812%", - "volume": "980370", - "marketCap": "29518872.00", + "lastsale": "$0.5921", + "netchange": "-0.004", + "pctchange": "-0.671%", + "volume": "534556", + "marketCap": "29320792.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -24082,11 +24348,11 @@ { "symbol": "ICCT", "name": "iCoreConnect Inc. Common stock", - "lastsale": "$0.3619", - "netchange": "-0.0483", - "pctchange": "-11.775%", - "volume": "716704", - "marketCap": "3765329.00", + "lastsale": "$0.3575", + "netchange": "-0.0044", + "pctchange": "-1.216%", + "volume": "3538439", + "marketCap": "3719550.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -24096,11 +24362,11 @@ { "symbol": "ICFI", "name": "ICF International Inc. Common Stock", - "lastsale": "$165.94", - "netchange": "-0.45", - "pctchange": "-0.27%", - "volume": "47785", - "marketCap": "3112540231.00", + "lastsale": "$168.20", + "netchange": "2.26", + "pctchange": "1.362%", + "volume": "56904", + "marketCap": "3154931100.00", "country": "United States", "ipoyear": "2006", "industry": "Professional Services", @@ -24110,11 +24376,11 @@ { "symbol": "ICG", "name": "Intchains Group Limited American Depositary Shares", - "lastsale": "$4.31", - "netchange": "-0.04", - "pctchange": "-0.92%", - "volume": "159677", - "marketCap": "258332849.00", + "lastsale": "$4.30", + "netchange": "-0.01", + "pctchange": "-0.232%", + "volume": "44460", + "marketCap": "257733469.00", "country": "China", "ipoyear": "2023", "industry": "Semiconductors", @@ -24124,11 +24390,11 @@ { "symbol": "ICHR", "name": "Ichor Holdings Ordinary Shares", - "lastsale": "$31.09", - "netchange": "0.14", - "pctchange": "0.452%", - "volume": "249443", - "marketCap": "1047355163.00", + "lastsale": "$30.59", + "netchange": "-0.50", + "pctchange": "-1.608%", + "volume": "235351", + "marketCap": "1030511240.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -24138,11 +24404,11 @@ { "symbol": "ICLK", "name": "iClick Interactive Asia Group Limited American Depositary Shares", - "lastsale": "$3.07", - "netchange": "-0.10", - "pctchange": "-3.155%", - "volume": "55282", - "marketCap": "31134144.00", + "lastsale": "$3.20", + "netchange": "0.13", + "pctchange": "4.235%", + "volume": "8927", + "marketCap": "32452528.00", "country": "Hong Kong", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -24152,11 +24418,11 @@ { "symbol": "ICLR", "name": "ICON plc Ordinary Shares", - "lastsale": "$290.37", - "netchange": "-3.17", - "pctchange": "-1.08%", - "volume": "410429", - "marketCap": "23954098122.00", + "lastsale": "$287.56", + "netchange": "-2.81", + "pctchange": "-0.968%", + "volume": "525616", + "marketCap": "23722286930.00", "country": "Ireland", "ipoyear": "1998", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -24166,11 +24432,11 @@ { "symbol": "ICMB", "name": "Investcorp Credit Management BDC Inc. Common Stock", - "lastsale": "$3.185", - "netchange": "-0.0086", - "pctchange": "-0.269%", - "volume": "24444", - "marketCap": "45875950.00", + "lastsale": "$3.19", + "netchange": "0.005", + "pctchange": "0.157%", + "volume": "34413", + "marketCap": "45947969.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -24180,11 +24446,11 @@ { "symbol": "ICON", "name": "Icon Energy Corp. Common stock", - "lastsale": "$2.0299", - "netchange": "-0.0504", - "pctchange": "-2.423%", - "volume": "27282", - "marketCap": "3329036.00", + "lastsale": "$1.97", + "netchange": "-0.0599", + "pctchange": "-2.951%", + "volume": "12902", + "marketCap": "3230800.00", "country": "Greece", "ipoyear": "2024", "industry": "Marine Transportation", @@ -24194,11 +24460,11 @@ { "symbol": "ICU", "name": "SeaStar Medical Holding Corporation Common Stock", - "lastsale": "$4.06", - "netchange": "-0.22", - "pctchange": "-5.14%", - "volume": "96378", - "marketCap": "16926026.00", + "lastsale": "$3.94", + "netchange": "-0.12", + "pctchange": "-2.956%", + "volume": "61496", + "marketCap": "16425750.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -24208,11 +24474,11 @@ { "symbol": "ICUCW", "name": "SeaStar Medical Holding Corporation Warrant", - "lastsale": "$0.035", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "346", - "marketCap": "145914.00", + "lastsale": "$0.0386", + "netchange": "0.0036", + "pctchange": "10.286%", + "volume": "16452", + "marketCap": "160922.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -24222,11 +24488,11 @@ { "symbol": "ICUI", "name": "ICU Medical Inc. Common Stock", - "lastsale": "$177.20", - "netchange": "-2.00", - "pctchange": "-1.116%", - "volume": "397247", - "marketCap": "4328159439.00", + "lastsale": "$178.17", + "netchange": "0.97", + "pctchange": "0.547%", + "volume": "283257", + "marketCap": "4351851959.00", "country": "United States", "ipoyear": "1992", "industry": "Medical/Dental Instruments", @@ -24236,11 +24502,11 @@ { "symbol": "IDAI", "name": "T Stamp Inc. Class A Common Stock", - "lastsale": "$0.2225", - "netchange": "0.0072", - "pctchange": "3.344%", - "volume": "285051", - "marketCap": "3733757.00", + "lastsale": "$0.224", + "netchange": "0.0015", + "pctchange": "0.674%", + "volume": "184238", + "marketCap": "3758929.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -24250,11 +24516,11 @@ { "symbol": "IDCC", "name": "InterDigital Inc. Common Stock", - "lastsale": "$143.19", - "netchange": "-0.19", - "pctchange": "-0.133%", - "volume": "205811", - "marketCap": "3598330907.00", + "lastsale": "$146.10", + "netchange": "2.91", + "pctchange": "2.032%", + "volume": "286824", + "marketCap": "3671458520.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -24264,11 +24530,11 @@ { "symbol": "IDN", "name": "Intellicheck Inc. Common Stock", - "lastsale": "$2.08", - "netchange": "-0.02", - "pctchange": "-0.952%", - "volume": "94597", - "marketCap": "40630514.00", + "lastsale": "$2.02", + "netchange": "-0.06", + "pctchange": "-2.885%", + "volume": "48448", + "marketCap": "39458480.00", "country": "United States", "ipoyear": "1999", "industry": "Computer Software: Prepackaged Software", @@ -24278,11 +24544,11 @@ { "symbol": "IDXX", "name": "IDEXX Laboratories Inc. Common Stock", - "lastsale": "$472.41", - "netchange": "-5.26", - "pctchange": "-1.101%", - "volume": "395016", - "marketCap": "38882129274.00", + "lastsale": "$475.53", + "netchange": "3.12", + "pctchange": "0.66%", + "volume": "436938", + "marketCap": "39138923676.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -24292,11 +24558,11 @@ { "symbol": "IDYA", "name": "IDEAYA Biosciences Inc. Common Stock", - "lastsale": "$29.41", - "netchange": "-0.56", - "pctchange": "-1.869%", - "volume": "517524", - "marketCap": "2484600739.00", + "lastsale": "$31.06", + "netchange": "1.65", + "pctchange": "5.61%", + "volume": "1217616", + "marketCap": "2623995204.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24306,11 +24572,11 @@ { "symbol": "IEP", "name": "Icahn Enterprises L.P. Common Stock", - "lastsale": "$14.01", - "netchange": "0.33", - "pctchange": "2.412%", - "volume": "976167", - "marketCap": "6661236098.00", + "lastsale": "$13.74", + "netchange": "-0.27", + "pctchange": "-1.927%", + "volume": "742765", + "marketCap": "6532861098.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -24320,11 +24586,11 @@ { "symbol": "IESC", "name": "IES Holdings Inc. Common Stock", - "lastsale": "$211.62", - "netchange": "4.42", - "pctchange": "2.133%", - "volume": "111220", - "marketCap": "4227788589.00", + "lastsale": "$213.76", + "netchange": "2.14", + "pctchange": "1.011%", + "volume": "248102", + "marketCap": "4270541956.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -24334,11 +24600,11 @@ { "symbol": "IFBD", "name": "Infobird Co. Ltd Ordinary Shares", - "lastsale": "$2.17", - "netchange": "0.06", - "pctchange": "2.844%", - "volume": "67012", - "marketCap": "4311734.00", + "lastsale": "$2.02", + "netchange": "-0.15", + "pctchange": "-6.912%", + "volume": "33987", + "marketCap": "4013687.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -24348,11 +24614,11 @@ { "symbol": "IFRX", "name": "InflaRx N.V. Common Stock", - "lastsale": "$1.53", + "lastsale": "$1.50", "netchange": "-0.03", - "pctchange": "-1.923%", - "volume": "50598", - "marketCap": "90091406.00", + "pctchange": "-1.961%", + "volume": "25187", + "marketCap": "88324908.00", "country": "Germany", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24362,11 +24628,11 @@ { "symbol": "IGIC", "name": "International General Insurance Holdings Ltd. Ordinary Share", - "lastsale": "$18.49", - "netchange": "-0.68", - "pctchange": "-3.547%", - "volume": "90657", - "marketCap": "851911570.00", + "lastsale": "$19.46", + "netchange": "0.97", + "pctchange": "5.246%", + "volume": "61057", + "marketCap": "896603523.00", "country": "Jordan", "ipoyear": "2018", "industry": "Property-Casualty Insurers", @@ -24376,11 +24642,11 @@ { "symbol": "IGMS", "name": "IGM Biosciences Inc. Common Stock", - "lastsale": "$13.72", - "netchange": "-1.69", - "pctchange": "-10.967%", - "volume": "332340", - "marketCap": "813852139.00", + "lastsale": "$14.55", + "netchange": "0.83", + "pctchange": "6.05%", + "volume": "186238", + "marketCap": "863086634.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24391,9 +24657,9 @@ "symbol": "IGTA", "name": "Inception Growth Acquisition Limited Common Stock", "lastsale": "$11.37", - "netchange": "-0.02", - "pctchange": "-0.176%", - "volume": "6316", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "70", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -24418,11 +24684,11 @@ { "symbol": "IHRT", "name": "iHeartMedia Inc. Class A Common Stock", - "lastsale": "$1.99", - "netchange": "0.02", - "pctchange": "1.015%", - "volume": "507727", - "marketCap": "292145803.00", + "lastsale": "$2.09", + "netchange": "0.10", + "pctchange": "5.025%", + "volume": "510031", + "marketCap": "306826496.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -24433,9 +24699,9 @@ "symbol": "III", "name": "Information Services Group Inc. Common Stock", "lastsale": "$3.17", - "netchange": "-0.08", - "pctchange": "-2.462%", - "volume": "89569", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "69805", "marketCap": "154989025.00", "country": "United States", "ipoyear": "", @@ -24446,11 +24712,11 @@ { "symbol": "IIIV", "name": "i3 Verticals Inc. Class A Common Stock", - "lastsale": "$22.67", - "netchange": "0.71", - "pctchange": "3.233%", - "volume": "573092", - "marketCap": "765992844.00", + "lastsale": "$23.03", + "netchange": "0.36", + "pctchange": "1.588%", + "volume": "294907", + "marketCap": "778156824.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -24460,11 +24726,11 @@ { "symbol": "IINN", "name": "Inspira Technologies Oxy B.H.N. Ltd. Ordinary Shares", - "lastsale": "$1.3699", - "netchange": "-0.0001", - "pctchange": "-0.007%", - "volume": "139723", - "marketCap": "25260956.00", + "lastsale": "$1.385", + "netchange": "0.0151", + "pctchange": "1.102%", + "volume": "137433", + "marketCap": "25539400.00", "country": "Israel", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -24477,7 +24743,7 @@ "lastsale": "$0.28", "netchange": "0.00", "pctchange": "0.00%", - "volume": "12", + "volume": "665", "marketCap": "5163200.00", "country": "Israel", "ipoyear": "2021", @@ -24488,11 +24754,11 @@ { "symbol": "IKNA", "name": "Ikena Oncology Inc. Common Stock", - "lastsale": "$1.69", - "netchange": "-0.01", - "pctchange": "-0.588%", - "volume": "28632", - "marketCap": "81556208.00", + "lastsale": "$1.70", + "netchange": "0.01", + "pctchange": "0.592%", + "volume": "39120", + "marketCap": "82038789.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24502,11 +24768,11 @@ { "symbol": "IKT", "name": "Inhibikase Therapeutics Inc. Common Stock", - "lastsale": "$1.25", - "netchange": "-0.01", - "pctchange": "-0.794%", - "volume": "12961", - "marketCap": "9330088.00", + "lastsale": "$1.19", + "netchange": "-0.06", + "pctchange": "-4.80%", + "volume": "24258", + "marketCap": "8882243.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24516,11 +24782,11 @@ { "symbol": "ILAG", "name": "Intelligent Living Application Group Inc. Ordinary Shares", - "lastsale": "$1.0499", + "lastsale": "$1.0399", "netchange": "-0.01", - "pctchange": "-0.943%", - "volume": "43522", - "marketCap": "18961194.00", + "pctchange": "-0.952%", + "volume": "27636", + "marketCap": "18780594.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Office Equipment/Supplies/Services", @@ -24530,11 +24796,11 @@ { "symbol": "ILMN", "name": "Illumina Inc. Common Stock", - "lastsale": "$140.66", - "netchange": "-0.77", - "pctchange": "-0.544%", - "volume": "2197342", - "marketCap": "22407138000.00", + "lastsale": "$139.66", + "netchange": "-1.00", + "pctchange": "-0.711%", + "volume": "2268933", + "marketCap": "22247838000.00", "country": "United States", "ipoyear": "2000", "industry": "Medical Specialities", @@ -24544,11 +24810,11 @@ { "symbol": "ILPT", "name": "Industrial Logistics Properties Trust Common Shares of Beneficial Interest", - "lastsale": "$4.57", - "netchange": "-0.04", - "pctchange": "-0.868%", - "volume": "297785", - "marketCap": "301540089.00", + "lastsale": "$4.48", + "netchange": "-0.09", + "pctchange": "-1.969%", + "volume": "190542", + "marketCap": "295601663.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -24558,11 +24824,11 @@ { "symbol": "IMAB", "name": "I-MAB American Depositary Shares", - "lastsale": "$1.48", - "netchange": "0.09", - "pctchange": "6.475%", - "volume": "683608", - "marketCap": "119438356.00", + "lastsale": "$1.36", + "netchange": "-0.12", + "pctchange": "-8.108%", + "volume": "430908", + "marketCap": "109754165.00", "country": "China", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24572,11 +24838,11 @@ { "symbol": "IMCC", "name": "IM Cannabis Corp. Common Shares", - "lastsale": "$2.24", - "netchange": "-0.03", - "pctchange": "-1.322%", - "volume": "1813", - "marketCap": "5000480.00", + "lastsale": "$2.23", + "netchange": "-0.01", + "pctchange": "-0.446%", + "volume": "4185", + "marketCap": "4978156.00", "country": "Canada", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -24586,11 +24852,11 @@ { "symbol": "IMCR", "name": "Immunocore Holdings plc American Depositary Shares", - "lastsale": "$30.75", - "netchange": "-0.36", - "pctchange": "-1.157%", - "volume": "452623", - "marketCap": "1478716640.00", + "lastsale": "$30.57", + "netchange": "-0.18", + "pctchange": "-0.585%", + "volume": "363562", + "marketCap": "1470060737.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24600,11 +24866,11 @@ { "symbol": "IMKTA", "name": "Ingles Markets Incorporated Class A Common Stock", - "lastsale": "$60.85", - "netchange": "-2.82", - "pctchange": "-4.429%", - "volume": "348141", - "marketCap": "1155807780.00", + "lastsale": "$61.50", + "netchange": "0.65", + "pctchange": "1.068%", + "volume": "211305", + "marketCap": "1168154124.00", "country": "United States", "ipoyear": "1987", "industry": "Food Chains", @@ -24614,11 +24880,11 @@ { "symbol": "IMMP", "name": "Immutep Limited American Depositary Shares", - "lastsale": "$2.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "100024", - "marketCap": "2433977728.00", + "lastsale": "$2.025", + "netchange": "-0.025", + "pctchange": "-1.22%", + "volume": "55678", + "marketCap": "2404295073.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24628,11 +24894,11 @@ { "symbol": "IMMR", "name": "Immersion Corporation Common Stock", - "lastsale": "$8.75", - "netchange": "-0.09", - "pctchange": "-1.018%", - "volume": "528368", - "marketCap": "281595956.00", + "lastsale": "$8.37", + "netchange": "-0.38", + "pctchange": "-4.343%", + "volume": "1130785", + "marketCap": "269366646.00", "country": "United States", "ipoyear": "1999", "industry": "Computer peripheral equipment", @@ -24642,11 +24908,11 @@ { "symbol": "IMMX", "name": "Immix Biopharma Inc. Common Stock", - "lastsale": "$1.45", - "netchange": "-0.18", - "pctchange": "-11.043%", - "volume": "364163", - "marketCap": "39803195.00", + "lastsale": "$1.53", + "netchange": "0.08", + "pctchange": "5.517%", + "volume": "209832", + "marketCap": "41999233.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24656,11 +24922,11 @@ { "symbol": "IMNM", "name": "Immunome Inc. Common Stock", - "lastsale": "$12.45", - "netchange": "-0.72", - "pctchange": "-5.467%", - "volume": "651705", - "marketCap": "747676931.00", + "lastsale": "$12.90", + "netchange": "0.45", + "pctchange": "3.614%", + "volume": "754220", + "marketCap": "774701399.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24670,11 +24936,11 @@ { "symbol": "IMNN", "name": "Imunon Inc. Common Stock", - "lastsale": "$1.02", - "netchange": "-0.06", - "pctchange": "-5.556%", - "volume": "152096", - "marketCap": "14688907.00", + "lastsale": "$1.00", + "netchange": "-0.02", + "pctchange": "-1.961%", + "volume": "119927", + "marketCap": "14400889.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24684,11 +24950,11 @@ { "symbol": "IMOS", "name": "ChipMOS TECHNOLOGIES INC. American Depositary Shares", - "lastsale": "$23.375", - "netchange": "0.255", - "pctchange": "1.103%", - "volume": "11043", - "marketCap": "849961890.00", + "lastsale": "$23.20", + "netchange": "-0.175", + "pctchange": "-0.749%", + "volume": "7054", + "marketCap": "843598539.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", @@ -24698,11 +24964,11 @@ { "symbol": "IMPP", "name": "Imperial Petroleum Inc. Common Shares", - "lastsale": "$3.96", - "netchange": "-0.06", - "pctchange": "-1.493%", - "volume": "249260", - "marketCap": "133570800.00", + "lastsale": "$3.95", + "netchange": "-0.01", + "pctchange": "-0.253%", + "volume": "152773", + "marketCap": "133233500.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -24712,11 +24978,11 @@ { "symbol": "IMPPP", "name": "Imperial Petroleum Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Shares", - "lastsale": "$24.90", - "netchange": "-0.10", - "pctchange": "-0.40%", - "volume": "4756", - "marketCap": "839877000.00", + "lastsale": "$25.5481", + "netchange": "0.6481", + "pctchange": "2.603%", + "volume": "919", + "marketCap": "861737413.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -24726,11 +24992,11 @@ { "symbol": "IMRN", "name": "Immuron Limited American Depositary Shares", - "lastsale": "$2.32", - "netchange": "-0.37", - "pctchange": "-13.755%", - "volume": "19952", - "marketCap": "13212305.00", + "lastsale": "$2.2991", + "netchange": "-0.0209", + "pctchange": "-0.901%", + "volume": "7121", + "marketCap": "13093280.00", "country": "Australia", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24740,11 +25006,11 @@ { "symbol": "IMRX", "name": "Immuneering Corporation Class A Common Stock", - "lastsale": "$2.45", - "netchange": "-0.02", - "pctchange": "-0.81%", - "volume": "548217", - "marketCap": "72650720.00", + "lastsale": "$2.39", + "netchange": "-0.06", + "pctchange": "-2.449%", + "volume": "700822", + "marketCap": "70871518.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24754,11 +25020,11 @@ { "symbol": "IMTE", "name": "Integrated Media Technology Limited Ordinary Shares", - "lastsale": "$1.3755", - "netchange": "0.1555", - "pctchange": "12.746%", - "volume": "8202", - "marketCap": "2932503.00", + "lastsale": "$1.22", + "netchange": "-0.1555", + "pctchange": "-11.305%", + "volume": "3006", + "marketCap": "2600984.00", "country": "Australia", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -24768,11 +25034,11 @@ { "symbol": "IMTX", "name": "Immatics N.V. Ordinary Shares", - "lastsale": "$10.93", - "netchange": "0.07", - "pctchange": "0.645%", - "volume": "295758", - "marketCap": "1126992300.00", + "lastsale": "$10.97", + "netchange": "0.04", + "pctchange": "0.366%", + "volume": "223829", + "marketCap": "1131116700.00", "country": "Germany", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24782,11 +25048,11 @@ { "symbol": "IMTXW", "name": "Immatics N.V. Warrants", - "lastsale": "$2.10", - "netchange": "0.14", - "pctchange": "7.143%", - "volume": "437", - "marketCap": "216531000.00", + "lastsale": "$2.00", + "netchange": "-0.10", + "pctchange": "-4.762%", + "volume": "202", + "marketCap": "206220000.00", "country": "Germany", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24796,11 +25062,11 @@ { "symbol": "IMUX", "name": "Immunic Inc. Common Stock", - "lastsale": "$1.54", - "netchange": "-0.07", - "pctchange": "-4.348%", - "volume": "179136", - "marketCap": "138721685.00", + "lastsale": "$1.56", + "netchange": "0.02", + "pctchange": "1.299%", + "volume": "179936", + "marketCap": "140523265.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24810,11 +25076,11 @@ { "symbol": "IMVT", "name": "Immunovant Inc. Common Stock", - "lastsale": "$29.40", - "netchange": "-1.11", - "pctchange": "-3.638%", - "volume": "623876", - "marketCap": "4303200796.00", + "lastsale": "$29.61", + "netchange": "0.21", + "pctchange": "0.714%", + "volume": "444911", + "marketCap": "4333937944.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24824,11 +25090,11 @@ { "symbol": "IMXI", "name": "International Money Express Inc. Common Stock", - "lastsale": "$17.29", - "netchange": "-0.22", - "pctchange": "-1.256%", - "volume": "223152", - "marketCap": "563789415.00", + "lastsale": "$17.21", + "netchange": "-0.08", + "pctchange": "-0.463%", + "volume": "212222", + "marketCap": "561180789.00", "country": "United States", "ipoyear": "2017", "industry": "Business Services", @@ -24838,11 +25104,11 @@ { "symbol": "INAB", "name": "IN8bio Inc. Common Stock", - "lastsale": "$0.255", - "netchange": "-0.0083", - "pctchange": "-3.152%", - "volume": "459470", - "marketCap": "11930672.00", + "lastsale": "$0.2252", + "netchange": "-0.0298", + "pctchange": "-11.686%", + "volume": "438266", + "marketCap": "10536421.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24852,10 +25118,10 @@ { "symbol": "INAQ", "name": "Insight Acquisition Corp. Class A Common Stock", - "lastsale": "$11.54", - "netchange": "-0.06", - "pctchange": "-0.517%", - "volume": "500", + "lastsale": "$11.55", + "netchange": "0.01", + "pctchange": "0.087%", + "volume": "2912", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24869,7 +25135,7 @@ "lastsale": "$11.40", "netchange": "0.00", "pctchange": "0.00%", - "volume": "759", + "volume": "20", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24881,9 +25147,9 @@ "symbol": "INAQW", "name": "Insight Acquisition Corp. Warrant", "lastsale": "$0.0495", - "netchange": "-0.0015", - "pctchange": "-2.941%", - "volume": "5035", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24894,11 +25160,11 @@ { "symbol": "INBK", "name": "First Internet Bancorp Common Stock", - "lastsale": "$33.32", - "netchange": "-0.51", - "pctchange": "-1.508%", - "volume": "24164", - "marketCap": "288814228.00", + "lastsale": "$32.95", + "netchange": "-0.37", + "pctchange": "-1.11%", + "volume": "49367", + "marketCap": "285607107.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24908,11 +25174,11 @@ { "symbol": "INBKZ", "name": "First Internet Bancorp 6.0% Fixed-to-Floating Rate Subordinated Notes Due 2029", - "lastsale": "$25.2534", - "netchange": "0.0534", - "pctchange": "0.212%", - "volume": "2869", - "marketCap": "218893794.00", + "lastsale": "$25.315", + "netchange": "0.0616", + "pctchange": "0.244%", + "volume": "2276", + "marketCap": "219427737.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24922,11 +25188,11 @@ { "symbol": "INBS", "name": "Intelligent Bio Solutions Inc. Common Stock", - "lastsale": "$1.62", - "netchange": "0.03", - "pctchange": "1.887%", - "volume": "68480", - "marketCap": "6884647.00", + "lastsale": "$1.48", + "netchange": "-0.14", + "pctchange": "-8.642%", + "volume": "128141", + "marketCap": "6289677.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -24936,11 +25202,11 @@ { "symbol": "INBX", "name": "Inhibrx Biosciences Inc. Common Stock", - "lastsale": "$15.27", - "netchange": "0.51", - "pctchange": "3.455%", - "volume": "66592", - "marketCap": "221047054.00", + "lastsale": "$15.99", + "netchange": "0.72", + "pctchange": "4.715%", + "volume": "176627", + "marketCap": "231469705.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -24950,11 +25216,11 @@ { "symbol": "INCR", "name": "Intercure Ltd. Ordinary Shares", - "lastsale": "$1.86", - "netchange": "-0.01", - "pctchange": "-0.535%", - "volume": "9619", - "marketCap": "84765202.00", + "lastsale": "$1.7999", + "netchange": "-0.0601", + "pctchange": "-3.231%", + "volume": "14887", + "marketCap": "82026283.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -24964,11 +25230,11 @@ { "symbol": "INCY", "name": "Incyte Corp. Common Stock", - "lastsale": "$65.76", - "netchange": "-1.73", - "pctchange": "-2.563%", - "volume": "1529413", - "marketCap": "12665246256.00", + "lastsale": "$65.74", + "netchange": "-0.02", + "pctchange": "-0.03%", + "volume": "1010335", + "marketCap": "12661394295.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -24978,11 +25244,11 @@ { "symbol": "INDB", "name": "Independent Bank Corp. Common Stock", - "lastsale": "$57.46", - "netchange": "-0.51", - "pctchange": "-0.88%", - "volume": "203808", - "marketCap": "2441079673.00", + "lastsale": "$56.88", + "netchange": "-0.58", + "pctchange": "-1.009%", + "volume": "318265", + "marketCap": "2416439467.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -24992,11 +25258,11 @@ { "symbol": "INDI", "name": "indie Semiconductor Inc. Class A Common Stock", - "lastsale": "$3.83", - "netchange": "-0.01", - "pctchange": "-0.26%", - "volume": "2202820", - "marketCap": "756104153.00", + "lastsale": "$3.74", + "netchange": "-0.09", + "pctchange": "-2.35%", + "volume": "1030376", + "marketCap": "738336693.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -25006,11 +25272,11 @@ { "symbol": "INDP", "name": "Indaptus Therapeutics Inc. Common Stock", - "lastsale": "$1.18", - "netchange": "0.02", - "pctchange": "1.724%", - "volume": "5031", - "marketCap": "12032323.00", + "lastsale": "$1.15", + "netchange": "-0.03", + "pctchange": "-2.542%", + "volume": "3417", + "marketCap": "11726417.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25020,11 +25286,11 @@ { "symbol": "INDV", "name": "Indivior PLC Ordinary Shares", - "lastsale": "$10.37", - "netchange": "-0.05", - "pctchange": "-0.48%", - "volume": "809298", - "marketCap": "1363233190.00", + "lastsale": "$9.82", + "netchange": "-0.55", + "pctchange": "-5.304%", + "volume": "1100093", + "marketCap": "1290930562.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25034,11 +25300,11 @@ { "symbol": "INFN", "name": "Infinera Corporation Common Stock", - "lastsale": "$6.74", - "netchange": "-0.01", - "pctchange": "-0.148%", - "volume": "1778571", - "marketCap": "1588372300.00", + "lastsale": "$6.67", + "netchange": "-0.07", + "pctchange": "-1.039%", + "volume": "3948028", + "marketCap": "1571875852.00", "country": "United States", "ipoyear": "2007", "industry": "Telecommunications Equipment", @@ -25048,11 +25314,11 @@ { "symbol": "INGN", "name": "Inogen Inc Common Stock", - "lastsale": "$9.16", - "netchange": "0.04", - "pctchange": "0.439%", - "volume": "267124", - "marketCap": "217266150.00", + "lastsale": "$9.19", + "netchange": "0.03", + "pctchange": "0.328%", + "volume": "279668", + "marketCap": "217977720.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -25062,11 +25328,11 @@ { "symbol": "INHD", "name": "Inno Holdings Inc. Common Stock", - "lastsale": "$0.5498", - "netchange": "-0.0002", - "pctchange": "-0.036%", - "volume": "14660", - "marketCap": "11409299.00", + "lastsale": "$0.56", + "netchange": "0.0102", + "pctchange": "1.855%", + "volume": "595892", + "marketCap": "11620967.00", "country": "United States", "ipoyear": "2023", "industry": "Steel/Iron Ore", @@ -25076,11 +25342,11 @@ { "symbol": "INKT", "name": "MiNK Therapeutics Inc. Common Stock", - "lastsale": "$0.7101", - "netchange": "-0.007", - "pctchange": "-0.976%", - "volume": "8007", - "marketCap": "28077133.00", + "lastsale": "$0.678", + "netchange": "-0.0321", + "pctchange": "-4.52%", + "volume": "590853", + "marketCap": "26807909.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25090,11 +25356,11 @@ { "symbol": "INM", "name": "InMed Pharmaceuticals Inc. Common Shares", - "lastsale": "$0.215", - "netchange": "0.0128", - "pctchange": "6.33%", - "volume": "172013", - "marketCap": "1917800.00", + "lastsale": "$0.2085", + "netchange": "-0.0065", + "pctchange": "-3.023%", + "volume": "79716", + "marketCap": "1859820.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25104,11 +25370,11 @@ { "symbol": "INMB", "name": "INmune Bio Inc. Common stock", - "lastsale": "$5.24", - "netchange": "-0.22", - "pctchange": "-4.029%", - "volume": "119275", - "marketCap": "103659928.00", + "lastsale": "$5.31", + "netchange": "0.07", + "pctchange": "1.336%", + "volume": "124959", + "marketCap": "105044698.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25118,11 +25384,11 @@ { "symbol": "INMD", "name": "InMode Ltd. Ordinary Shares", - "lastsale": "$15.11", - "netchange": "-0.67", - "pctchange": "-4.246%", - "volume": "2078539", - "marketCap": "1268975001.00", + "lastsale": "$14.88", + "netchange": "-0.23", + "pctchange": "-1.522%", + "volume": "1510915", + "marketCap": "1249659035.00", "country": "Israel", "ipoyear": "2019", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -25132,11 +25398,11 @@ { "symbol": "INNV", "name": "InnovAge Holding Corp. Common Stock", - "lastsale": "$5.35", - "netchange": "-0.15", - "pctchange": "-2.727%", - "volume": "20292", - "marketCap": "725569894.00", + "lastsale": "$5.44", + "netchange": "0.09", + "pctchange": "1.682%", + "volume": "20392", + "marketCap": "737775743.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -25146,11 +25412,11 @@ { "symbol": "INO", "name": "Inovio Pharmaceuticals Inc. Common Stock", - "lastsale": "$5.33", - "netchange": "-0.22", - "pctchange": "-3.964%", - "volume": "364751", - "marketCap": "138389548.00", + "lastsale": "$5.69", + "netchange": "0.36", + "pctchange": "6.754%", + "volume": "715741", + "marketCap": "147736685.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -25160,11 +25426,11 @@ { "symbol": "INOD", "name": "Innodata Inc. Common Stock", - "lastsale": "$15.45", - "netchange": "-0.12", - "pctchange": "-0.771%", - "volume": "302258", - "marketCap": "447877593.00", + "lastsale": "$15.52", + "netchange": "0.07", + "pctchange": "0.453%", + "volume": "296359", + "marketCap": "449906812.00", "country": "United States", "ipoyear": "1993", "industry": "EDP Services", @@ -25174,11 +25440,11 @@ { "symbol": "INSE", "name": "Inspired Entertainment Inc. Common Stock", - "lastsale": "$9.64", - "netchange": "0.09", - "pctchange": "0.942%", - "volume": "21593", - "marketCap": "256181111.00", + "lastsale": "$9.56", + "netchange": "-0.08", + "pctchange": "-0.83%", + "volume": "27799", + "marketCap": "254055126.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -25188,11 +25454,11 @@ { "symbol": "INSG", "name": "Inseego Corp. Common Stock", - "lastsale": "$16.61", - "netchange": "0.13", - "pctchange": "0.789%", - "volume": "106918", - "marketCap": "204013189.00", + "lastsale": "$17.56", + "netchange": "0.95", + "pctchange": "5.719%", + "volume": "163082", + "marketCap": "215681613.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -25202,11 +25468,11 @@ { "symbol": "INSM", "name": "Insmed Incorporated Common Stock", - "lastsale": "$70.50", - "netchange": "-1.77", - "pctchange": "-2.449%", - "volume": "960338", - "marketCap": "12115361762.00", + "lastsale": "$71.37", + "netchange": "0.87", + "pctchange": "1.234%", + "volume": "1033407", + "marketCap": "12264870481.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25216,11 +25482,11 @@ { "symbol": "INTA", "name": "Intapp Inc. Common Stock", - "lastsale": "$43.85", - "netchange": "-3.21", - "pctchange": "-6.821%", - "volume": "972534", - "marketCap": "3275574303.00", + "lastsale": "$45.35", + "netchange": "1.50", + "pctchange": "3.421%", + "volume": "578576", + "marketCap": "3387623595.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -25230,11 +25496,11 @@ { "symbol": "INTC", "name": "Intel Corporation Common Stock", - "lastsale": "$22.38", - "netchange": "-0.21", - "pctchange": "-0.93%", - "volume": "54815478", - "marketCap": "95696880000.00", + "lastsale": "$23.32", + "netchange": "0.94", + "pctchange": "4.20%", + "volume": "58480498", + "marketCap": "99716320000.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -25244,10 +25510,10 @@ { "symbol": "INTE", "name": "Integral Acquisition Corporation 1 Class A Common Stock", - "lastsale": "$11.2899", - "netchange": "0.0999", - "pctchange": "0.893%", - "volume": "9233", + "lastsale": "$11.25", + "netchange": "-0.0399", + "pctchange": "-0.353%", + "volume": "8023", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -25258,10 +25524,10 @@ { "symbol": "INTEW", "name": "Integral Acquisition Corporation 1 Warrants", - "lastsale": "$0.066", - "netchange": "-0.01", - "pctchange": "-13.158%", - "volume": "30377", + "lastsale": "$0.0655", + "netchange": "-0.0005", + "pctchange": "-0.758%", + "volume": "15218", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -25272,11 +25538,11 @@ { "symbol": "INTG", "name": "Intergroup Corporation (The) Common Stock", - "lastsale": "$16.08", - "netchange": "-0.32", - "pctchange": "-1.951%", - "volume": "12932", - "marketCap": "35037596.00", + "lastsale": "$15.31", + "netchange": "-0.77", + "pctchange": "-4.789%", + "volume": "8132", + "marketCap": "33359801.00", "country": "United States", "ipoyear": "", "industry": "Building operators", @@ -25286,11 +25552,11 @@ { "symbol": "INTJ", "name": "Intelligent Group Limited Ordinary Shares", - "lastsale": "$1.02", - "netchange": "0.055", - "pctchange": "5.699%", - "volume": "110450", - "marketCap": "13387500.00", + "lastsale": "$0.9799", + "netchange": "-0.0401", + "pctchange": "-3.931%", + "volume": "66443", + "marketCap": "12861188.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Professional Services", @@ -25300,11 +25566,11 @@ { "symbol": "INTR", "name": "Inter & Co. Inc. Class A Common Shares", - "lastsale": "$6.05", - "netchange": "-0.10", - "pctchange": "-1.626%", - "volume": "1197431", - "marketCap": "2654978358.00", + "lastsale": "$6.24", + "netchange": "0.19", + "pctchange": "3.14%", + "volume": "1340875", + "marketCap": "2738357844.00", "country": "Brazil", "ipoyear": "", "industry": "Commercial Banks", @@ -25314,11 +25580,11 @@ { "symbol": "INTS", "name": "Intensity Therapeutics Inc. Common stock", - "lastsale": "$3.7912", - "netchange": "0.0413", - "pctchange": "1.101%", - "volume": "25642", - "marketCap": "52211845.00", + "lastsale": "$3.775", + "netchange": "-0.0162", + "pctchange": "-0.427%", + "volume": "30643", + "marketCap": "51988741.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25328,11 +25594,11 @@ { "symbol": "INTU", "name": "Intuit Inc. Common Stock", - "lastsale": "$602.43", - "netchange": "-8.24", - "pctchange": "-1.349%", - "volume": "1710357", - "marketCap": "168856309560.00", + "lastsale": "$613.37", + "netchange": "10.94", + "pctchange": "1.816%", + "volume": "1198109", + "marketCap": "171922704040.00", "country": "United States", "ipoyear": "1993", "industry": "Computer Software: Prepackaged Software", @@ -25342,11 +25608,11 @@ { "symbol": "INTZ", "name": "Intrusion Inc. Common Stock", - "lastsale": "$0.8801", - "netchange": "0.0101", - "pctchange": "1.161%", - "volume": "114249", - "marketCap": "5845206.00", + "lastsale": "$0.888", + "netchange": "0.0079", + "pctchange": "0.898%", + "volume": "81236", + "marketCap": "5897674.00", "country": "United States", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -25356,10 +25622,10 @@ { "symbol": "INV", "name": "Innventure Inc. Common Stock", - "lastsale": "$11.36", - "netchange": "-1.33", - "pctchange": "-10.481%", - "volume": "38460", + "lastsale": "$10.3001", + "netchange": "-1.0599", + "pctchange": "-9.33%", + "volume": "23205", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -25370,11 +25636,11 @@ { "symbol": "INVA", "name": "Innoviva Inc. Common Stock", - "lastsale": "$19.74", - "netchange": "0.07", - "pctchange": "0.356%", - "volume": "409713", - "marketCap": "1234983651.00", + "lastsale": "$19.83", + "netchange": "0.09", + "pctchange": "0.456%", + "volume": "357039", + "marketCap": "1240614276.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25384,11 +25650,11 @@ { "symbol": "INVE", "name": "Identiv Inc. Common Stock", - "lastsale": "$3.46", - "netchange": "-0.04", - "pctchange": "-1.143%", - "volume": "18685", - "marketCap": "81229015.00", + "lastsale": "$3.56", + "netchange": "0.10", + "pctchange": "2.89%", + "volume": "72317", + "marketCap": "83576675.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -25398,11 +25664,11 @@ { "symbol": "INVO", "name": "INVO BioScience Inc. Common Stock", - "lastsale": "$0.67", - "netchange": "-0.03", - "pctchange": "-4.286%", - "volume": "8608", - "marketCap": "2617068.00", + "lastsale": "$0.6725", + "netchange": "0.0025", + "pctchange": "0.373%", + "volume": "39427", + "marketCap": "2626833.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -25412,11 +25678,11 @@ { "symbol": "INVZ", "name": "Innoviz Technologies Ltd. Ordinary shares", - "lastsale": "$0.8308", - "netchange": "0.0121", - "pctchange": "1.478%", - "volume": "1456307", - "marketCap": "137403601.00", + "lastsale": "$0.8118", + "netchange": "-0.019", + "pctchange": "-2.287%", + "volume": "476493", + "marketCap": "134261246.00", "country": "Israel", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -25427,9 +25693,9 @@ "symbol": "INVZW", "name": "Innoviz Technologies Ltd. Warrant", "lastsale": "$0.11", - "netchange": "-0.05", - "pctchange": "-31.25%", - "volume": "5100", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "200", "marketCap": "18192581.00", "country": "Israel", "ipoyear": "", @@ -25440,11 +25706,11 @@ { "symbol": "INZY", "name": "Inozyme Pharma Inc. Common Stock", - "lastsale": "$5.22", - "netchange": "0.05", - "pctchange": "0.967%", - "volume": "118297", - "marketCap": "350262000.00", + "lastsale": "$5.25", + "netchange": "0.03", + "pctchange": "0.575%", + "volume": "140906", + "marketCap": "352275000.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25454,11 +25720,11 @@ { "symbol": "IOBT", "name": "IO Biotech Inc. Common Stock", - "lastsale": "$1.07", - "netchange": "-0.08", - "pctchange": "-6.957%", - "volume": "176366", - "marketCap": "70492578.00", + "lastsale": "$1.15", + "netchange": "0.08", + "pctchange": "7.477%", + "volume": "81536", + "marketCap": "75763051.00", "country": "Denmark", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25468,11 +25734,11 @@ { "symbol": "IONR", "name": "ioneer Ltd American Depositary Shares", - "lastsale": "$6.11", - "netchange": "0.4301", - "pctchange": "7.572%", - "volume": "16198", - "marketCap": "320594492.00", + "lastsale": "$5.9932", + "netchange": "-0.1168", + "pctchange": "-1.912%", + "volume": "10167", + "marketCap": "314465943.00", "country": "Australia", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -25482,11 +25748,11 @@ { "symbol": "IONS", "name": "Ionis Pharmaceuticals Inc. Common Stock", - "lastsale": "$37.86", - "netchange": "-0.05", - "pctchange": "-0.132%", - "volume": "1579292", - "marketCap": "5535551905.00", + "lastsale": "$37.80", + "netchange": "-0.06", + "pctchange": "-0.158%", + "volume": "1454832", + "marketCap": "5526779240.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25496,11 +25762,11 @@ { "symbol": "IOSP", "name": "Innospec Inc. Common Stock", - "lastsale": "$111.10", - "netchange": "-1.18", - "pctchange": "-1.051%", - "volume": "59819", - "marketCap": "2770991873.00", + "lastsale": "$110.89", + "netchange": "-0.21", + "pctchange": "-0.189%", + "volume": "70843", + "marketCap": "2765754175.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -25510,11 +25776,11 @@ { "symbol": "IOVA", "name": "Iovance Biotherapeutics Inc. Common Stock", - "lastsale": "$9.99", - "netchange": "-0.47", - "pctchange": "-4.493%", - "volume": "4024507", - "marketCap": "3032103581.00", + "lastsale": "$9.72", + "netchange": "-0.27", + "pctchange": "-2.703%", + "volume": "3638390", + "marketCap": "2950154836.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25524,11 +25790,11 @@ { "symbol": "IPA", "name": "ImmunoPrecise Antibodies Ltd. Common Stock", - "lastsale": "$0.62", - "netchange": "-0.005", - "pctchange": "-0.80%", - "volume": "215987", - "marketCap": "16926000.00", + "lastsale": "$0.6286", + "netchange": "0.0086", + "pctchange": "1.387%", + "volume": "87683", + "marketCap": "17160780.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25538,11 +25804,11 @@ { "symbol": "IPAR", "name": "Inter Parfums Inc. Common Stock", - "lastsale": "$123.00", - "netchange": "-0.98", - "pctchange": "-0.79%", - "volume": "89890", - "marketCap": "3938986440.00", + "lastsale": "$121.51", + "netchange": "-1.49", + "pctchange": "-1.211%", + "volume": "126867", + "marketCap": "3891270263.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -25552,11 +25818,11 @@ { "symbol": "IPDN", "name": "Professional Diversity Network Inc. Common Stock", - "lastsale": "$0.87", - "netchange": "-0.12", - "pctchange": "-12.121%", - "volume": "219970", - "marketCap": "11084918.00", + "lastsale": "$0.9702", + "netchange": "0.1002", + "pctchange": "11.517%", + "volume": "207739", + "marketCap": "12361595.00", "country": "United States", "ipoyear": "2013", "industry": "Computer Software: Programming Data Processing", @@ -25566,11 +25832,11 @@ { "symbol": "IPGP", "name": "IPG Photonics Corporation Common Stock", - "lastsale": "$73.28", - "netchange": "-1.12", - "pctchange": "-1.505%", - "volume": "247432", - "marketCap": "3240889707.00", + "lastsale": "$74.45", + "netchange": "1.17", + "pctchange": "1.597%", + "volume": "220147", + "marketCap": "3292634262.00", "country": "United States", "ipoyear": "2006", "industry": "Semiconductors", @@ -25580,11 +25846,11 @@ { "symbol": "IPHA", "name": "Innate Pharma S.A. ADS", - "lastsale": "$2.06", - "netchange": "-0.1083", - "pctchange": "-4.995%", - "volume": "15730", - "marketCap": "165733761.00", + "lastsale": "$2.14", + "netchange": "0.08", + "pctchange": "3.883%", + "volume": "1289", + "marketCap": "172170023.00", "country": "France", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25594,11 +25860,11 @@ { "symbol": "IPSC", "name": "Century Therapeutics Inc. Common Stock", - "lastsale": "$1.48", - "netchange": "-0.07", - "pctchange": "-4.516%", - "volume": "195256", - "marketCap": "125379622.00", + "lastsale": "$1.46", + "netchange": "-0.02", + "pctchange": "-1.351%", + "volume": "214901", + "marketCap": "123685303.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -25608,11 +25874,11 @@ { "symbol": "IPW", "name": "iPower Inc. Common Stock", - "lastsale": "$1.635", - "netchange": "-0.045", - "pctchange": "-2.679%", - "volume": "609693", - "marketCap": "51380349.00", + "lastsale": "$1.64", + "netchange": "0.005", + "pctchange": "0.306%", + "volume": "350107", + "marketCap": "51537476.00", "country": "United States", "ipoyear": "2021", "industry": "RETAIL: Building Materials", @@ -25622,11 +25888,11 @@ { "symbol": "IPWR", "name": "Ideal Power Inc. Common Stock", - "lastsale": "$7.74", - "netchange": "-0.19", - "pctchange": "-2.396%", - "volume": "29152", - "marketCap": "59550918.00", + "lastsale": "$7.71", + "netchange": "-0.03", + "pctchange": "-0.388%", + "volume": "23704", + "marketCap": "59320100.00", "country": "United States", "ipoyear": "2013", "industry": "Semiconductors", @@ -25636,11 +25902,11 @@ { "symbol": "IPX", "name": "IperionX Limited American Depositary Share", - "lastsale": "$24.02", - "netchange": "1.09", - "pctchange": "4.754%", - "volume": "53529", - "marketCap": "464772516.00", + "lastsale": "$23.30", + "netchange": "-0.72", + "pctchange": "-2.998%", + "volume": "24442", + "marketCap": "450840950.00", "country": "United States", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -25650,10 +25916,10 @@ { "symbol": "IPXX", "name": "Inflection Point Acquisition Corp. II Class A Ordinary Share", - "lastsale": "$10.7632", - "netchange": "-0.0168", - "pctchange": "-0.156%", - "volume": "1985", + "lastsale": "$10.78", + "netchange": "0.0168", + "pctchange": "0.156%", + "volume": "276300", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25661,27 +25927,13 @@ "sector": "Finance", "url": "/market-activity/stocks/ipxx" }, - { - "symbol": "IPXXU", - "name": "Inflection Point Acquisition Corp. II Unit", - "lastsale": "$10.83", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "988", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2023", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/ipxxu" - }, { "symbol": "IPXXW", "name": "Inflection Point Acquisition Corp. II Warrant", "lastsale": "$0.20", - "netchange": "-0.023", - "pctchange": "-10.314%", - "volume": "24501", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2900", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25692,11 +25944,11 @@ { "symbol": "IQ", "name": "iQIYI Inc. American Depositary Shares", - "lastsale": "$3.00", - "netchange": "-0.10", - "pctchange": "-3.226%", - "volume": "45896353", - "marketCap": "2878344465.00", + "lastsale": "$2.80", + "netchange": "-0.20", + "pctchange": "-6.667%", + "volume": "22264816", + "marketCap": "2686454834.00", "country": "China", "ipoyear": "2018", "industry": "Consumer Electronics/Video Chains", @@ -25706,11 +25958,11 @@ { "symbol": "IRBT", "name": "iRobot Corporation Common Stock", - "lastsale": "$8.13", - "netchange": "-0.37", - "pctchange": "-4.353%", - "volume": "585136", - "marketCap": "245779689.00", + "lastsale": "$8.18", + "netchange": "0.05", + "pctchange": "0.615%", + "volume": "489148", + "marketCap": "247291249.00", "country": "United States", "ipoyear": "2005", "industry": "Consumer Electronics/Appliances", @@ -25720,11 +25972,11 @@ { "symbol": "IRDM", "name": "Iridium Communications Inc Common Stock", - "lastsale": "$29.51", - "netchange": "-0.44", - "pctchange": "-1.469%", - "volume": "1201397", - "marketCap": "3493472297.00", + "lastsale": "$29.52", + "netchange": "0.01", + "pctchange": "0.034%", + "volume": "945030", + "marketCap": "3494656123.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -25734,11 +25986,11 @@ { "symbol": "IREN", "name": "Iris Energy Limited Ordinary Shares", - "lastsale": "$8.35", - "netchange": "-0.33", - "pctchange": "-3.802%", - "volume": "12711271", - "marketCap": "1581039760.00", + "lastsale": "$8.05", + "netchange": "-0.30", + "pctchange": "-3.593%", + "volume": "13071885", + "marketCap": "1524235936.00", "country": "Australia", "ipoyear": "2021", "industry": "EDP Services", @@ -25749,9 +26001,9 @@ "symbol": "IRIX", "name": "IRIDEX Corporation Common Stock", "lastsale": "$1.58", - "netchange": "-0.11", - "pctchange": "-6.509%", - "volume": "39669", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "66582", "marketCap": "26084871.00", "country": "United States", "ipoyear": "1996", @@ -25762,11 +26014,11 @@ { "symbol": "IRMD", "name": "iRadimed Corporation Common Stock", - "lastsale": "$48.82", - "netchange": "-1.00", - "pctchange": "-2.007%", - "volume": "25491", - "marketCap": "618539001.00", + "lastsale": "$49.30", + "netchange": "0.48", + "pctchange": "0.983%", + "volume": "19013", + "marketCap": "624620499.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -25776,10 +26028,10 @@ { "symbol": "IROH", "name": "Iron Horse Acquisitions Corp. Common Stock", - "lastsale": "$10.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3228", + "lastsale": "$10.21", + "netchange": "0.01", + "pctchange": "0.098%", + "volume": "31802", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -25805,9 +26057,9 @@ "symbol": "IROHU", "name": "Iron Horse Acquisitions Corp. Unit", "lastsale": "$10.903", - "netchange": "0.533", - "pctchange": "5.14%", - "volume": "1860", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "55", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25818,10 +26070,10 @@ { "symbol": "IROHW", "name": "Iron Horse Acquisitions Corp. Warrant", - "lastsale": "$0.05", - "netchange": "-0.0022", - "pctchange": "-4.215%", - "volume": "16183", + "lastsale": "$0.04", + "netchange": "-0.01", + "pctchange": "-20.00%", + "volume": "1084", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -25832,11 +26084,11 @@ { "symbol": "IRON", "name": "Disc Medicine Inc. Common Stock", - "lastsale": "$47.33", - "netchange": "-2.60", - "pctchange": "-5.207%", - "volume": "134038", - "marketCap": "1406920363.00", + "lastsale": "$47.90", + "netchange": "0.57", + "pctchange": "1.204%", + "volume": "251050", + "marketCap": "1423864048.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25847,9 +26099,9 @@ "symbol": "IROQ", "name": "IF Bancorp Inc. Common Stock", "lastsale": "$20.00", - "netchange": "0.70", - "pctchange": "3.627%", - "volume": "8764", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1181", "marketCap": "67060520.00", "country": "United States", "ipoyear": "2011", @@ -25860,11 +26112,11 @@ { "symbol": "IRTC", "name": "iRhythm Technologies Inc. Common Stock", - "lastsale": "$60.36", - "netchange": "-2.35", - "pctchange": "-3.747%", - "volume": "807009", - "marketCap": "1885409487.00", + "lastsale": "$60.19", + "netchange": "-0.17", + "pctchange": "-0.282%", + "volume": "543122", + "marketCap": "1880099354.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -25874,11 +26126,11 @@ { "symbol": "IRWD", "name": "Ironwood Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$4.01", - "netchange": "-0.29", - "pctchange": "-6.744%", - "volume": "1424956", - "marketCap": "640553394.00", + "lastsale": "$4.15", + "netchange": "0.14", + "pctchange": "3.491%", + "volume": "1245802", + "marketCap": "662916854.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25888,11 +26140,11 @@ { "symbol": "ISPC", "name": "iSpecimen Inc. Common Stock", - "lastsale": "$4.85", - "netchange": "-0.38", - "pctchange": "-7.266%", - "volume": "62904", - "marketCap": "3176032.00", + "lastsale": "$4.7043", + "netchange": "-0.1457", + "pctchange": "-3.004%", + "volume": "55291", + "marketCap": "3080620.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -25902,11 +26154,11 @@ { "symbol": "ISPO", "name": "Inspirato Incorporated Class A Common Stock", - "lastsale": "$3.86", - "netchange": "0.01", - "pctchange": "0.26%", - "volume": "10111", - "marketCap": "12872521.00", + "lastsale": "$3.92", + "netchange": "0.06", + "pctchange": "1.554%", + "volume": "54943", + "marketCap": "13072612.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -25919,7 +26171,7 @@ "lastsale": "$0.0164", "netchange": "0.00", "pctchange": "0.00%", - "volume": "18", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -25930,11 +26182,11 @@ { "symbol": "ISPR", "name": "Ispire Technology Inc. Common Stock", - "lastsale": "$6.57", - "netchange": "0.32", - "pctchange": "5.12%", - "volume": "73607", - "marketCap": "372131639.00", + "lastsale": "$6.48", + "netchange": "-0.09", + "pctchange": "-1.37%", + "volume": "54968", + "marketCap": "367033946.00", "country": "United States", "ipoyear": "2023", "industry": " Medicinal Chemicals and Botanical Products ", @@ -25944,11 +26196,11 @@ { "symbol": "ISRG", "name": "Intuitive Surgical Inc. Common Stock", - "lastsale": "$471.23", - "netchange": "-10.72", - "pctchange": "-2.224%", - "volume": "1174017", - "marketCap": "167453548356.00", + "lastsale": "$480.785", + "netchange": "9.555", + "pctchange": "2.028%", + "volume": "1040290", + "marketCap": "170848957508.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Specialties", @@ -25958,10 +26210,10 @@ { "symbol": "ISRL", "name": "Israel Acquisitions Corp Class A Ordinary Shares", - "lastsale": "$11.22", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "135", + "lastsale": "$11.19", + "netchange": "-0.03", + "pctchange": "-0.267%", + "volume": "100142", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25972,10 +26224,10 @@ { "symbol": "ISRLW", "name": "Israel Acquisitions Corp Warrant", - "lastsale": "$0.03", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "70", + "lastsale": "$0.0299", + "netchange": "-0.0001", + "pctchange": "-0.333%", + "volume": "125", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -25986,11 +26238,11 @@ { "symbol": "ISSC", "name": "Innovative Solutions and Support Inc. Common Stock", - "lastsale": "$6.70", - "netchange": "0.06", - "pctchange": "0.904%", - "volume": "51753", - "marketCap": "117249699.00", + "lastsale": "$6.89", + "netchange": "0.19", + "pctchange": "2.836%", + "volume": "30468", + "marketCap": "120574690.00", "country": "United States", "ipoyear": "2000", "industry": "EDP Services", @@ -26001,9 +26253,9 @@ "symbol": "ISTR", "name": "Investar Holding Corporation Common Stock", "lastsale": "$18.94", - "netchange": "0.03", - "pctchange": "0.159%", - "volume": "12009", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25216", "marketCap": "186159574.00", "country": "United States", "ipoyear": "2014", @@ -26014,11 +26266,11 @@ { "symbol": "ITCI", "name": "Intra-Cellular Therapies Inc. Common Stock", - "lastsale": "$71.19", - "netchange": "-1.70", - "pctchange": "-2.332%", - "volume": "522383", - "marketCap": "7522428391.00", + "lastsale": "$72.39", + "netchange": "1.20", + "pctchange": "1.686%", + "volume": "590699", + "marketCap": "7649228701.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26028,11 +26280,11 @@ { "symbol": "ITI", "name": "Iteris Inc. Common Stock", - "lastsale": "$7.16", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "402945", - "marketCap": "306611420.00", + "lastsale": "$7.17", + "netchange": "0.01", + "pctchange": "0.14%", + "volume": "449420", + "marketCap": "307039648.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -26042,11 +26294,11 @@ { "symbol": "ITIC", "name": "Investors Title Company Common Stock", - "lastsale": "$221.00", - "netchange": "-4.00", - "pctchange": "-1.778%", - "volume": "11632", - "marketCap": "416336817.00", + "lastsale": "$224.29", + "netchange": "3.29", + "pctchange": "1.489%", + "volume": "5629", + "marketCap": "422534772.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -26056,11 +26308,11 @@ { "symbol": "ITOS", "name": "iTeos Therapeutics Inc. Common Stock", - "lastsale": "$9.80", - "netchange": "-0.22", - "pctchange": "-2.196%", - "volume": "370014", - "marketCap": "357914081.00", + "lastsale": "$9.43", + "netchange": "-0.37", + "pctchange": "-3.776%", + "volume": "462043", + "marketCap": "344400998.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26070,11 +26322,11 @@ { "symbol": "ITRI", "name": "Itron Inc. Common Stock", - "lastsale": "$105.27", - "netchange": "0.34", - "pctchange": "0.324%", - "volume": "627549", - "marketCap": "4733233851.00", + "lastsale": "$105.77", + "netchange": "0.50", + "pctchange": "0.475%", + "volume": "399208", + "marketCap": "4755715250.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -26084,11 +26336,11 @@ { "symbol": "ITRM", "name": "Iterum Therapeutics plc Ordinary Share", - "lastsale": "$0.978", - "netchange": "-0.027", - "pctchange": "-2.687%", - "volume": "205462", - "marketCap": "22206462.00", + "lastsale": "$0.9579", + "netchange": "-0.0201", + "pctchange": "-2.055%", + "volume": "126078", + "marketCap": "21750072.00", "country": "Ireland", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26098,11 +26350,11 @@ { "symbol": "ITRN", "name": "Ituran Location and Control Ltd. Ordinary Shares", - "lastsale": "$26.46", - "netchange": "0.23", - "pctchange": "0.877%", - "volume": "44953", - "marketCap": "526384127.00", + "lastsale": "$26.35", + "netchange": "-0.11", + "pctchange": "-0.416%", + "volume": "73311", + "marketCap": "524195833.00", "country": "Israel", "ipoyear": "2005", "industry": "Electronic Components", @@ -26112,11 +26364,11 @@ { "symbol": "IVA", "name": "Inventiva S.A. American Depository Shares", - "lastsale": "$1.69", - "netchange": "-0.1815", - "pctchange": "-9.698%", - "volume": "29943", - "marketCap": "88075714.00", + "lastsale": "$1.6631", + "netchange": "-0.0269", + "pctchange": "-1.592%", + "volume": "11164", + "marketCap": "86673799.00", "country": "France", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26126,11 +26378,11 @@ { "symbol": "IVAC", "name": "Intevac Inc. Common Stock", - "lastsale": "$3.26", - "netchange": "-0.10", - "pctchange": "-2.976%", - "volume": "22756", - "marketCap": "87809424.00", + "lastsale": "$3.41", + "netchange": "0.15", + "pctchange": "4.601%", + "volume": "23452", + "marketCap": "91849734.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -26140,10 +26392,10 @@ { "symbol": "IVCA", "name": "Investcorp India Acquisition Corp. Class A Ordinary Share", - "lastsale": "$11.53", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14", + "lastsale": "$11.54", + "netchange": "0.01", + "pctchange": "0.087%", + "volume": "964", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -26157,7 +26409,7 @@ "lastsale": "$0.06", "netchange": "0.00", "pctchange": "0.00%", - "volume": "828", + "volume": "1000", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -26169,29 +26421,15 @@ "symbol": "IVCB", "name": "Investcorp Europe Acquisition Corp I Class A Ordinary Shares", "lastsale": "$11.82", - "netchange": "0.02", - "pctchange": "0.169%", - "volume": "104053", - "marketCap": "0.00", - "country": "Cayman Islands", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/ivcb" - }, - { - "symbol": "IVCBU", - "name": "Investcorp Europe Acquisition Corp I Unit", - "lastsale": "$11.20", "netchange": "0.00", "pctchange": "0.00%", - "volume": "9", + "volume": "1115", "marketCap": "0.00", "country": "Cayman Islands", - "ipoyear": "2021", + "ipoyear": "2022", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/ivcbu" + "url": "/market-activity/stocks/ivcb" }, { "symbol": "IVCP", @@ -26199,7 +26437,7 @@ "lastsale": "$11.11", "netchange": "0.00", "pctchange": "0.00%", - "volume": "5", + "volume": "77", "marketCap": "312468750.00", "country": "United States", "ipoyear": "2022", @@ -26207,14 +26445,28 @@ "sector": "Finance", "url": "/market-activity/stocks/ivcp" }, + { + "symbol": "IVCPW", + "name": "Swiftmerge Acquisition Corp. Warrants", + "lastsale": "$0.08", + "netchange": "0.012", + "pctchange": "17.647%", + "volume": "85996", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/ivcpw" + }, { "symbol": "IVDA", "name": "Iveda Solutions Inc. Common Stock", - "lastsale": "$1.61", - "netchange": "0.05", - "pctchange": "3.205%", - "volume": "23353", - "marketCap": "3636567.00", + "lastsale": "$1.57", + "netchange": "-0.04", + "pctchange": "-2.484%", + "volume": "44544", + "marketCap": "3546217.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -26238,11 +26490,11 @@ { "symbol": "IVP", "name": "Inspire Veterinary Partners Inc. Class A Common Stock", - "lastsale": "$0.2699", - "netchange": "0.0043", - "pctchange": "1.619%", - "volume": "17222774", - "marketCap": "967320.00", + "lastsale": "$0.2874", + "netchange": "0.0175", + "pctchange": "6.484%", + "volume": "4161498", + "marketCap": "1030040.00", "country": "United States", "ipoyear": "2023", "industry": "Farming/Seeds/Milling", @@ -26252,11 +26504,11 @@ { "symbol": "IVVD", "name": "Invivyd Inc. Common Stock", - "lastsale": "$0.9213", - "netchange": "-0.0292", - "pctchange": "-3.072%", - "volume": "165345", - "marketCap": "110042500.00", + "lastsale": "$0.9065", + "netchange": "-0.0148", + "pctchange": "-1.606%", + "volume": "158272", + "marketCap": "108274749.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26266,10 +26518,10 @@ { "symbol": "IXAQ", "name": "IX Acquisition Corp. Class A Ordinary Share", - "lastsale": "$11.59", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "986", + "lastsale": "$11.5714", + "netchange": "-0.0186", + "pctchange": "-0.16%", + "volume": "6334", "marketCap": "0.00", "country": "United Kingdom", "ipoyear": "2021", @@ -26277,28 +26529,14 @@ "sector": "Finance", "url": "/market-activity/stocks/ixaq" }, - { - "symbol": "IXAQW", - "name": "IX Acquisition Corp. Warrant", - "lastsale": "$0.0707", - "netchange": "-0.0072", - "pctchange": "-9.243%", - "volume": "3400", - "marketCap": "0.00", - "country": "United Kingdom", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/ixaqw" - }, { "symbol": "IXHL", "name": "Incannex Healthcare Inc. Common Stock", - "lastsale": "$1.58", - "netchange": "-0.06", - "pctchange": "-3.659%", - "volume": "9356", - "marketCap": "27875675.00", + "lastsale": "$1.56", + "netchange": "-0.02", + "pctchange": "-1.266%", + "volume": "4234", + "marketCap": "27522818.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26308,11 +26546,11 @@ { "symbol": "IZEA", "name": "IZEA Worldwide Inc. Common Stock", - "lastsale": "$2.55", - "netchange": "-0.06", - "pctchange": "-2.299%", - "volume": "18155", - "marketCap": "41948581.00", + "lastsale": "$2.48", + "netchange": "-0.07", + "pctchange": "-2.745%", + "volume": "13171", + "marketCap": "40797052.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -26322,11 +26560,11 @@ { "symbol": "IZM", "name": "ICZOOM Group Inc. Class A Ordinary Shares", - "lastsale": "$2.83", - "netchange": "-0.12", - "pctchange": "-4.068%", - "volume": "77109", - "marketCap": "29347547.00", + "lastsale": "$2.81", + "netchange": "-0.02", + "pctchange": "-0.707%", + "volume": "24612", + "marketCap": "29140144.00", "country": "China", "ipoyear": "2023", "industry": "Consumer Electronics/Video Chains", @@ -26336,11 +26574,11 @@ { "symbol": "JACK", "name": "Jack In The Box Inc. Common Stock", - "lastsale": "$43.76", - "netchange": "-1.39", - "pctchange": "-3.079%", - "volume": "650997", - "marketCap": "836952929.00", + "lastsale": "$43.98", + "netchange": "0.22", + "pctchange": "0.503%", + "volume": "413157", + "marketCap": "841160644.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -26351,9 +26589,9 @@ "symbol": "JAGX", "name": "Jaguar Health Inc. Common Stock", "lastsale": "$1.29", - "netchange": "0.01", - "pctchange": "0.781%", - "volume": "151843", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "128699", "marketCap": "11921188.00", "country": "United States", "ipoyear": "2015", @@ -26364,11 +26602,11 @@ { "symbol": "JAKK", "name": "JAKKS Pacific Inc. Common Stock", - "lastsale": "$25.03", - "netchange": "-0.59", - "pctchange": "-2.303%", - "volume": "36714", - "marketCap": "274931022.00", + "lastsale": "$25.25", + "netchange": "0.22", + "pctchange": "0.879%", + "volume": "32775", + "marketCap": "277347515.00", "country": "United States", "ipoyear": "1996", "industry": "Recreational Games/Products/Toys", @@ -26378,11 +26616,11 @@ { "symbol": "JAMF", "name": "Jamf Holding Corp. Common Stock", - "lastsale": "$16.70", - "netchange": "-0.57", - "pctchange": "-3.301%", - "volume": "252360", - "marketCap": "2131611180.00", + "lastsale": "$16.68", + "netchange": "-0.02", + "pctchange": "-0.12%", + "volume": "170664", + "marketCap": "2129058352.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -26392,11 +26630,11 @@ { "symbol": "JANX", "name": "Janux Therapeutics Inc. Common Stock", - "lastsale": "$44.15", - "netchange": "-0.87", - "pctchange": "-1.932%", - "volume": "487453", - "marketCap": "2303062587.00", + "lastsale": "$44.93", + "netchange": "0.78", + "pctchange": "1.767%", + "volume": "545373", + "marketCap": "2343750895.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26406,11 +26644,11 @@ { "symbol": "JAZZ", "name": "Jazz Pharmaceuticals plc Common Stock (Ireland)", - "lastsale": "$108.52", - "netchange": "-0.86", - "pctchange": "-0.786%", - "volume": "418725", - "marketCap": "6701490905.00", + "lastsale": "$107.62", + "netchange": "-0.90", + "pctchange": "-0.829%", + "volume": "539216", + "marketCap": "6645912746.00", "country": "Ireland", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26420,11 +26658,11 @@ { "symbol": "JBDI", "name": "JBDI Holdings Limited Ordinary Shares", - "lastsale": "$1.24", - "netchange": "0.07", - "pctchange": "5.983%", - "volume": "2214713", - "marketCap": "24536500.00", + "lastsale": "$1.16", + "netchange": "-0.08", + "pctchange": "-6.452%", + "volume": "4715265", + "marketCap": "22953500.00", "country": "Singapore", "ipoyear": "2024", "industry": "", @@ -26434,11 +26672,11 @@ { "symbol": "JBHT", "name": "J.B. Hunt Transport Services Inc. Common Stock", - "lastsale": "$164.22", - "netchange": "-0.30", - "pctchange": "-0.182%", - "volume": "470511", - "marketCap": "16748228121.00", + "lastsale": "$165.28", + "netchange": "1.06", + "pctchange": "0.645%", + "volume": "584674", + "marketCap": "16856333844.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -26448,11 +26686,11 @@ { "symbol": "JBLU", "name": "JetBlue Airways Corporation Common Stock", - "lastsale": "$7.23", - "netchange": "-0.07", - "pctchange": "-0.959%", - "volume": "14933914", - "marketCap": "2507603508.00", + "lastsale": "$7.07", + "netchange": "-0.16", + "pctchange": "-2.213%", + "volume": "13652345", + "marketCap": "2452110208.00", "country": "United States", "ipoyear": "2002", "industry": "Air Freight/Delivery Services", @@ -26462,11 +26700,11 @@ { "symbol": "JBSS", "name": "John B. Sanfilippo & Son Inc. Common Stock", - "lastsale": "$92.81", - "netchange": "-0.57", - "pctchange": "-0.61%", - "volume": "28558", - "marketCap": "1076917494.00", + "lastsale": "$93.55", + "netchange": "0.74", + "pctchange": "0.797%", + "volume": "25596", + "marketCap": "1085504057.00", "country": "United States", "ipoyear": "1991", "industry": "Specialty Foods", @@ -26476,11 +26714,11 @@ { "symbol": "JCSE", "name": "JE Cleantech Holdings Limited Ordinary Shares", - "lastsale": "$1.36", - "netchange": "0.02", - "pctchange": "1.493%", - "volume": "10737", - "marketCap": "6809066.00", + "lastsale": "$1.37", + "netchange": "0.01", + "pctchange": "0.735%", + "volume": "784", + "marketCap": "6859132.00", "country": "Singapore", "ipoyear": "2022", "industry": "Miscellaneous manufacturing industries", @@ -26490,11 +26728,11 @@ { "symbol": "JCTCF", "name": "Jewett-Cameron Trading Company Common Shares", - "lastsale": "$4.99", - "netchange": "0.05", - "pctchange": "1.012%", - "volume": "3418", - "marketCap": "17488962.00", + "lastsale": "$4.89", + "netchange": "-0.10", + "pctchange": "-2.004%", + "volume": "646", + "marketCap": "17138482.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -26504,11 +26742,11 @@ { "symbol": "JD", "name": "JD.com Inc. American Depositary Shares", - "lastsale": "$47.08", - "netchange": "0.11", - "pctchange": "0.234%", - "volume": "34680170", - "marketCap": "74015319395.00", + "lastsale": "$43.54", + "netchange": "-3.54", + "pctchange": "-7.519%", + "volume": "33593531", + "marketCap": "68450021377.00", "country": "China", "ipoyear": "2014", "industry": "Other Specialty Stores", @@ -26518,11 +26756,11 @@ { "symbol": "JDZG", "name": "JIADE LIMITED Common stock", - "lastsale": "$0.68", - "netchange": "0.0348", - "pctchange": "5.394%", - "volume": "75870", - "marketCap": "16480120.00", + "lastsale": "$0.6502", + "netchange": "-0.0298", + "pctchange": "-4.382%", + "volume": "80116", + "marketCap": "15757903.00", "country": "China", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -26532,11 +26770,11 @@ { "symbol": "JFBR", "name": "Jeffs' Brands Ltd Ordinary Shares", - "lastsale": "$0.2347", - "netchange": "-0.0174", - "pctchange": "-6.902%", - "volume": "160943", - "marketCap": "2154546.00", + "lastsale": "$0.2498", + "netchange": "0.0151", + "pctchange": "6.434%", + "volume": "683892", + "marketCap": "2293164.00", "country": "Israel", "ipoyear": "2022", "industry": "Other Specialty Stores", @@ -26546,11 +26784,11 @@ { "symbol": "JFIN", "name": "Jiayin Group Inc. American Depositary Shares", - "lastsale": "$7.98", - "netchange": "0.36", - "pctchange": "4.724%", - "volume": "338845", - "marketCap": "423199238.00", + "lastsale": "$7.40", + "netchange": "-0.58", + "pctchange": "-7.268%", + "volume": "160866", + "marketCap": "392440396.00", "country": "China", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -26560,11 +26798,11 @@ { "symbol": "JFU", "name": "9F Inc. American Depositary Shares", - "lastsale": "$2.79", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "176529", - "marketCap": "32847599.00", + "lastsale": "$2.47", + "netchange": "-0.32", + "pctchange": "-11.47%", + "volume": "72931", + "marketCap": "29080133.00", "country": "China", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -26574,11 +26812,11 @@ { "symbol": "JG", "name": "Aurora Mobile Limited American Depositary Shares", - "lastsale": "$8.94", - "netchange": "-0.46", - "pctchange": "-4.894%", - "volume": "39378", - "marketCap": "53465759.00", + "lastsale": "$7.45", + "netchange": "-1.49", + "pctchange": "-16.667%", + "volume": "32690", + "marketCap": "44554800.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -26588,11 +26826,11 @@ { "symbol": "JJSF", "name": "J & J Snack Foods Corp. Common Stock", - "lastsale": "$167.98", - "netchange": "-2.25", - "pctchange": "-1.322%", - "volume": "46820", - "marketCap": "3262796654.00", + "lastsale": "$167.57", + "netchange": "-0.41", + "pctchange": "-0.244%", + "volume": "54042", + "marketCap": "3254832928.00", "country": "United States", "ipoyear": "1986", "industry": "Specialty Foods", @@ -26602,11 +26840,11 @@ { "symbol": "JKHY", "name": "Jack Henry & Associates Inc. Common Stock", - "lastsale": "$179.81", - "netchange": "-2.33", - "pctchange": "-1.279%", - "volume": "335501", - "marketCap": "13109644839.00", + "lastsale": "$181.29", + "netchange": "1.48", + "pctchange": "0.823%", + "volume": "459659", + "marketCap": "13217549152.00", "country": "United States", "ipoyear": "1985", "industry": "EDP Services", @@ -26616,11 +26854,11 @@ { "symbol": "JL", "name": "J-Long Group Limited Ordinary Shares", - "lastsale": "$0.3989", - "netchange": "-0.0107", - "pctchange": "-2.612%", - "volume": "179087", - "marketCap": "12525460.00", + "lastsale": "$0.3926", + "netchange": "-0.0063", + "pctchange": "-1.579%", + "volume": "183830", + "marketCap": "12327640.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Clothing/Shoe/Accessory Stores", @@ -26630,11 +26868,11 @@ { "symbol": "JMSB", "name": "John Marshall Bancorp Inc. Common Stock", - "lastsale": "$19.55", - "netchange": "0.10", - "pctchange": "0.514%", - "volume": "25036", - "marketCap": "278218064.00", + "lastsale": "$19.52", + "netchange": "-0.03", + "pctchange": "-0.153%", + "volume": "15485", + "marketCap": "277791131.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -26644,11 +26882,11 @@ { "symbol": "JNVR", "name": "Janover Inc. Common Stock", - "lastsale": "$0.56", - "netchange": "0.0099", - "pctchange": "1.80%", - "volume": "10458", - "marketCap": "6262045.00", + "lastsale": "$0.5506", + "netchange": "-0.0094", + "pctchange": "-1.679%", + "volume": "7104", + "marketCap": "6156932.00", "country": "United States", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -26658,11 +26896,11 @@ { "symbol": "JOUT", "name": "Johnson Outdoors Inc. Class A Common Stock", - "lastsale": "$34.30", - "netchange": "-0.35", - "pctchange": "-1.01%", - "volume": "24947", - "marketCap": "353440646.00", + "lastsale": "$34.11", + "netchange": "-0.19", + "pctchange": "-0.554%", + "volume": "46898", + "marketCap": "351482811.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -26673,9 +26911,9 @@ "symbol": "JRSH", "name": "Jerash Holdings (US) Inc. Common Stock", "lastsale": "$2.90", - "netchange": "-0.09", - "pctchange": "-3.01%", - "volume": "30295", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7866", "marketCap": "35655036.00", "country": "United States", "ipoyear": "2018", @@ -26686,11 +26924,11 @@ { "symbol": "JRVR", "name": "James River Group Holdings Ltd. Common Shares", - "lastsale": "$6.34", - "netchange": "-0.25", - "pctchange": "-3.794%", - "volume": "275792", - "marketCap": "239815363.00", + "lastsale": "$6.19", + "netchange": "-0.15", + "pctchange": "-2.366%", + "volume": "425280", + "marketCap": "234141498.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -26700,11 +26938,11 @@ { "symbol": "JSM", "name": "Navient Corporation 6% Senior Notes due December 15 2043", - "lastsale": "$20.36", - "netchange": "-0.26", - "pctchange": "-1.261%", - "volume": "10368", - "marketCap": "2227589514.00", + "lastsale": "$20.4312", + "netchange": "0.0712", + "pctchange": "0.35%", + "volume": "4940", + "marketCap": "2235379513.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -26714,11 +26952,11 @@ { "symbol": "JSPR", "name": "Jasper Therapeutics Inc. Common Stock", - "lastsale": "$15.85", - "netchange": "-0.23", - "pctchange": "-1.43%", - "volume": "164219", - "marketCap": "239419005.00", + "lastsale": "$15.88", + "netchange": "0.03", + "pctchange": "0.189%", + "volume": "143342", + "marketCap": "239872164.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26728,11 +26966,11 @@ { "symbol": "JSPRW", "name": "Japer Therapeutics Inc. Warrants", - "lastsale": "$0.2099", - "netchange": "0.0049", - "pctchange": "2.39%", - "volume": "1472", - "marketCap": "3170602.00", + "lastsale": "$0.21", + "netchange": "0.0001", + "pctchange": "0.048%", + "volume": "232", + "marketCap": "3172113.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -26742,11 +26980,11 @@ { "symbol": "JTAI", "name": "Jet.AI Inc. Common Stock", - "lastsale": "$0.083", - "netchange": "-0.002", - "pctchange": "-2.353%", - "volume": "1628966", - "marketCap": "2039881.00", + "lastsale": "$0.0876", + "netchange": "0.0046", + "pctchange": "5.542%", + "volume": "4124020", + "marketCap": "2152935.00", "country": "United States", "ipoyear": "2021", "industry": "Transportation Services", @@ -26757,9 +26995,9 @@ "symbol": "JUNE", "name": "Junee Limited Ordinary Shares", "lastsale": "$5.14", - "netchange": "0.54", - "pctchange": "11.739%", - "volume": "79512", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9626", "marketCap": "65351430.00", "country": "Hong Kong", "ipoyear": "2024", @@ -26770,11 +27008,11 @@ { "symbol": "JVA", "name": "Coffee Holding Co. Inc. Common Stock", - "lastsale": "$2.90", - "netchange": "-0.11", - "pctchange": "-3.654%", - "volume": "67250", - "marketCap": "16554937.00", + "lastsale": "$2.75", + "netchange": "-0.15", + "pctchange": "-5.172%", + "volume": "51022", + "marketCap": "15698647.00", "country": "United States", "ipoyear": "2005", "industry": "Packaged Foods", @@ -26799,9 +27037,9 @@ "symbol": "JVSAU", "name": "JVSPAC Acquisition Corp. Unit", "lastsale": "$10.772", - "netchange": "0.132", - "pctchange": "1.241%", - "volume": "1500", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "63", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -26812,11 +27050,11 @@ { "symbol": "JWEL", "name": "Jowell Global Ltd. Ordinary Shares", - "lastsale": "$1.8298", - "netchange": "0.1198", - "pctchange": "7.006%", - "volume": "11845", - "marketCap": "3971535.00", + "lastsale": "$1.685", + "netchange": "-0.1448", + "pctchange": "-7.913%", + "volume": "25086", + "marketCap": "3657250.00", "country": "China", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -26826,11 +27064,11 @@ { "symbol": "JXJT", "name": "JX Luxventure Limited Common Stock", - "lastsale": "$1.84", - "netchange": "0.01", - "pctchange": "0.546%", - "volume": "13059", - "marketCap": "11156273.00", + "lastsale": "$1.91", + "netchange": "0.07", + "pctchange": "3.804%", + "volume": "12591", + "marketCap": "11580697.00", "country": "China", "ipoyear": "2013", "industry": "Apparel", @@ -26840,11 +27078,11 @@ { "symbol": "JYD", "name": "Jayud Global Logistics Limited Class A Ordinary Shares", - "lastsale": "$0.889", - "netchange": "0.049", - "pctchange": "5.833%", - "volume": "14583", - "marketCap": "18982126.00", + "lastsale": "$0.845", + "netchange": "-0.044", + "pctchange": "-4.949%", + "volume": "6691", + "marketCap": "18042628.00", "country": "China", "ipoyear": "2023", "industry": "Oil Refining/Marketing", @@ -26854,11 +27092,11 @@ { "symbol": "JYNT", "name": "The Joint Corp. Common Stock", - "lastsale": "$10.79", - "netchange": "-0.33", - "pctchange": "-2.968%", - "volume": "45470", - "marketCap": "161815202.00", + "lastsale": "$10.71", + "netchange": "-0.08", + "pctchange": "-0.741%", + "volume": "39017", + "marketCap": "160615460.00", "country": "United States", "ipoyear": "2014", "industry": "Multi-Sector Companies", @@ -26868,11 +27106,11 @@ { "symbol": "JZ", "name": "Jianzhi Education Technology Group Company Limited American Depositary Shs", - "lastsale": "$1.08", - "netchange": "0.02", - "pctchange": "1.887%", - "volume": "49190", - "marketCap": "21799800.00", + "lastsale": "$1.01", + "netchange": "-0.07", + "pctchange": "-6.481%", + "volume": "15786", + "marketCap": "20386850.00", "country": "China", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -26882,11 +27120,11 @@ { "symbol": "JZXN", "name": "Jiuzi Holdings Inc. Ordinary Shares", - "lastsale": "$1.50", - "netchange": "0.06", - "pctchange": "4.167%", - "volume": "24619", - "marketCap": "13580997.00", + "lastsale": "$1.42", + "netchange": "-0.08", + "pctchange": "-5.333%", + "volume": "26390", + "marketCap": "12856677.00", "country": "China", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", @@ -26896,10 +27134,10 @@ { "symbol": "KACL", "name": "Kairous Acquisition Corp. Limited Ordinary Shares", - "lastsale": "$12.1655", - "netchange": "-0.1745", - "pctchange": "-1.414%", - "volume": "1253", + "lastsale": "$12.25", + "netchange": "0.0845", + "pctchange": "0.695%", + "volume": "2558", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -26913,7 +27151,7 @@ "lastsale": "$0.082", "netchange": "0.00", "pctchange": "0.00%", - "volume": "225", + "volume": "61", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -26924,10 +27162,10 @@ { "symbol": "KACLW", "name": "Kairous Acquisition Corp. Limited Warrants", - "lastsale": "$0.0311", - "netchange": "0.0026", - "pctchange": "9.123%", - "volume": "1012", + "lastsale": "$0.0199", + "netchange": "-0.0112", + "pctchange": "-36.013%", + "volume": "8050", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -26938,11 +27176,11 @@ { "symbol": "KALA", "name": "KALA BIO Inc. Common Stock", - "lastsale": "$5.35", - "netchange": "-0.05", - "pctchange": "-0.926%", - "volume": "7641", - "marketCap": "24650494.00", + "lastsale": "$5.31", + "netchange": "-0.04", + "pctchange": "-0.748%", + "volume": "6702", + "marketCap": "24466191.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26952,11 +27190,11 @@ { "symbol": "KALU", "name": "Kaiser Aluminum Corporation Common Stock", - "lastsale": "$71.87", - "netchange": "0.07", - "pctchange": "0.097%", - "volume": "70333", - "marketCap": "1156180739.00", + "lastsale": "$70.48", + "netchange": "-1.39", + "pctchange": "-1.934%", + "volume": "105290", + "marketCap": "1133819654.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -26966,11 +27204,11 @@ { "symbol": "KALV", "name": "KalVista Pharmaceuticals Inc. Common Stock", - "lastsale": "$11.28", - "netchange": "-0.08", - "pctchange": "-0.704%", - "volume": "210817", - "marketCap": "487470524.00", + "lastsale": "$11.21", + "netchange": "-0.07", + "pctchange": "-0.621%", + "volume": "265654", + "marketCap": "484445441.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26980,11 +27218,11 @@ { "symbol": "KARO", "name": "Karooooo Ltd. Ordinary Shares", - "lastsale": "$38.99", - "netchange": "-0.51", - "pctchange": "-1.291%", - "volume": "47534", - "marketCap": "1204791000.00", + "lastsale": "$39.20", + "netchange": "0.21", + "pctchange": "0.539%", + "volume": "22628", + "marketCap": "1211280000.00", "country": "Singapore", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26994,11 +27232,11 @@ { "symbol": "KAVL", "name": "Kaival Brands Innovations Group Inc. Common Stock", - "lastsale": "$1.03", - "netchange": "-0.02", - "pctchange": "-1.905%", - "volume": "114146", - "marketCap": "6987477.00", + "lastsale": "$1.00", + "netchange": "-0.03", + "pctchange": "-2.913%", + "volume": "154863", + "marketCap": "6783958.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -27008,11 +27246,11 @@ { "symbol": "KC", "name": "Kingsoft Cloud Holdings Limited American Depositary Shares", - "lastsale": "$4.16", - "netchange": "0.26", - "pctchange": "6.667%", - "volume": "5385216", - "marketCap": "1055332316.00", + "lastsale": "$3.54", + "netchange": "-0.62", + "pctchange": "-14.904%", + "volume": "5333441", + "marketCap": "898047212.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -27022,11 +27260,11 @@ { "symbol": "KDLY", "name": "Kindly MD Inc. Common Stock", - "lastsale": "$1.09", - "netchange": "0.057", - "pctchange": "5.518%", - "volume": "26312", - "marketCap": "6482414.00", + "lastsale": "$1.075", + "netchange": "-0.015", + "pctchange": "-1.376%", + "volume": "1675800", + "marketCap": "6393207.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -27036,11 +27274,11 @@ { "symbol": "KDLYW", "name": "Kindly MD Inc. Warrants", - "lastsale": "$0.26", - "netchange": "0.001", - "pctchange": "0.386%", - "volume": "500", - "marketCap": "1546264.00", + "lastsale": "$0.2692", + "netchange": "0.0092", + "pctchange": "3.538%", + "volume": "200", + "marketCap": "1600978.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -27050,11 +27288,11 @@ { "symbol": "KDP", "name": "Keurig Dr Pepper Inc. Common Stock", - "lastsale": "$36.15", - "netchange": "-0.24", - "pctchange": "-0.66%", - "volume": "9696464", - "marketCap": "49022522529.00", + "lastsale": "$36.20", + "netchange": "0.05", + "pctchange": "0.138%", + "volume": "6386924", + "marketCap": "49090326847.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -27064,11 +27302,11 @@ { "symbol": "KE", "name": "Kimball Electronics Inc. Common Stock", - "lastsale": "$17.47", - "netchange": "-0.04", - "pctchange": "-0.228%", - "volume": "92769", - "marketCap": "432091764.00", + "lastsale": "$17.30", + "netchange": "-0.17", + "pctchange": "-0.973%", + "volume": "78890", + "marketCap": "427887093.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -27078,11 +27316,11 @@ { "symbol": "KELYA", "name": "Kelly Services Inc. Class A Common Stock", - "lastsale": "$20.47", - "netchange": "-0.13", - "pctchange": "-0.631%", - "volume": "128665", - "marketCap": "728084043.00", + "lastsale": "$20.38", + "netchange": "-0.09", + "pctchange": "-0.44%", + "volume": "144330", + "marketCap": "724882891.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -27095,7 +27333,7 @@ "lastsale": "$20.70", "netchange": "0.00", "pctchange": "0.00%", - "volume": "9", + "volume": "16", "marketCap": "736264762.00", "country": "United States", "ipoyear": "", @@ -27106,11 +27344,11 @@ { "symbol": "KEQU", "name": "Kewaunee Scientific Corporation Common Stock", - "lastsale": "$31.18", - "netchange": "-0.46", - "pctchange": "-1.454%", - "volume": "10334", - "marketCap": "89542973.00", + "lastsale": "$32.59", + "netchange": "1.41", + "pctchange": "4.522%", + "volume": "14389", + "marketCap": "93592223.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -27121,9 +27359,9 @@ "symbol": "KFFB", "name": "Kentucky First Federal Bancorp Common Stock", "lastsale": "$3.40", - "netchange": "0.0669", - "pctchange": "2.007%", - "volume": "8308", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "507", "marketCap": "27494831.00", "country": "United States", "ipoyear": "2005", @@ -27134,11 +27372,11 @@ { "symbol": "KGEI", "name": "Kolibri Global Energy Inc. Common stock", - "lastsale": "$3.45", - "netchange": "0.2999", - "pctchange": "9.52%", - "volume": "33501", - "marketCap": "123289079.00", + "lastsale": "$3.39", + "netchange": "-0.06", + "pctchange": "-1.739%", + "volume": "16673", + "marketCap": "121144921.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -27148,11 +27386,11 @@ { "symbol": "KHC", "name": "The Kraft Heinz Company Common Stock", - "lastsale": "$34.59", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5086184", - "marketCap": "41822039047.00", + "lastsale": "$34.66", + "netchange": "0.07", + "pctchange": "0.202%", + "volume": "4695803", + "marketCap": "41906674570.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -27162,11 +27400,11 @@ { "symbol": "KIDS", "name": "OrthoPediatrics Corp. Common Stock", - "lastsale": "$24.70", - "netchange": "-1.23", - "pctchange": "-4.744%", - "volume": "157930", - "marketCap": "598096322.00", + "lastsale": "$24.50", + "netchange": "-0.20", + "pctchange": "-0.81%", + "volume": "123804", + "marketCap": "593253437.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -27176,11 +27414,11 @@ { "symbol": "KINS", "name": "Kingstone Companies Inc. Common Stock", - "lastsale": "$8.69", - "netchange": "-0.30", - "pctchange": "-3.337%", - "volume": "193717", - "marketCap": "96152443.00", + "lastsale": "$8.70", + "netchange": "0.01", + "pctchange": "0.115%", + "volume": "61156", + "marketCap": "96263090.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -27190,11 +27428,11 @@ { "symbol": "KIRK", "name": "Kirkland's Inc. COMMONSTOCK", - "lastsale": "$2.01", - "netchange": "-0.04", - "pctchange": "-1.951%", - "volume": "47552", - "marketCap": "26354392.00", + "lastsale": "$2.03", + "netchange": "0.02", + "pctchange": "0.995%", + "volume": "66779", + "marketCap": "26616625.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -27204,11 +27442,11 @@ { "symbol": "KITT", "name": "Nauticus Robotics Inc. Common stock", - "lastsale": "$1.34", - "netchange": "-0.07", - "pctchange": "-4.965%", - "volume": "92402", - "marketCap": "6230504.00", + "lastsale": "$1.26", + "netchange": "-0.08", + "pctchange": "-5.97%", + "volume": "179245", + "marketCap": "5858534.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -27219,9 +27457,9 @@ "symbol": "KITTW", "name": "Nauticus Robotics Inc. Warrant", "lastsale": "$0.0133", - "netchange": "-0.0014", - "pctchange": "-9.524%", - "volume": "39475", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "39899", "marketCap": "61840.00", "country": "United States", "ipoyear": "2021", @@ -27232,11 +27470,11 @@ { "symbol": "KLAC", "name": "KLA Corporation Common Stock", - "lastsale": "$781.67", - "netchange": "-5.72", - "pctchange": "-0.726%", - "volume": "747825", - "marketCap": "105076006947.00", + "lastsale": "$783.90", + "netchange": "2.23", + "pctchange": "0.285%", + "volume": "652995", + "marketCap": "105375774746.00", "country": "United States", "ipoyear": "1980", "industry": "Electronic Components", @@ -27246,11 +27484,11 @@ { "symbol": "KLIC", "name": "Kulicke and Soffa Industries Inc. Common Stock", - "lastsale": "$44.96", - "netchange": "-0.12", - "pctchange": "-0.266%", - "volume": "256741", - "marketCap": "2450737139.00", + "lastsale": "$44.43", + "netchange": "-0.53", + "pctchange": "-1.179%", + "volume": "233664", + "marketCap": "2421847222.00", "country": "Singapore", "ipoyear": "", "industry": "Semiconductors", @@ -27260,11 +27498,11 @@ { "symbol": "KLTO", "name": "Klotho Neurosciences Inc. Common Stock", - "lastsale": "$0.5063", - "netchange": "-0.0181", - "pctchange": "-3.452%", - "volume": "54617", - "marketCap": "8723303.00", + "lastsale": "$0.4999", + "netchange": "-0.0064", + "pctchange": "-1.264%", + "volume": "52564", + "marketCap": "8613035.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27277,7 +27515,7 @@ "lastsale": "$0.0301", "netchange": "0.00", "pctchange": "0.00%", - "volume": "112", + "volume": "559", "marketCap": "518608.00", "country": "United States", "ipoyear": "2022", @@ -27289,9 +27527,9 @@ "symbol": "KLTR", "name": "Kaltura Inc. Common Stock", "lastsale": "$1.29", - "netchange": "-0.02", - "pctchange": "-1.527%", - "volume": "59503", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "73154", "marketCap": "192200895.00", "country": "United States", "ipoyear": "2021", @@ -27302,11 +27540,11 @@ { "symbol": "KLXE", "name": "KLX Energy Services Holdings Inc. Common Stock", - "lastsale": "$5.64", - "netchange": "-0.07", - "pctchange": "-1.226%", - "volume": "67894", - "marketCap": "95115391.00", + "lastsale": "$5.50", + "netchange": "-0.14", + "pctchange": "-2.482%", + "volume": "123799", + "marketCap": "92754371.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -27316,11 +27554,11 @@ { "symbol": "KMDA", "name": "Kamada Ltd. Ordinary Shares", - "lastsale": "$5.24", - "netchange": "0.04", - "pctchange": "0.769%", - "volume": "31349", - "marketCap": "234961600.00", + "lastsale": "$5.26", + "netchange": "0.02", + "pctchange": "0.382%", + "volume": "12598", + "marketCap": "235858400.00", "country": "Israel", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27330,11 +27568,11 @@ { "symbol": "KNDI", "name": "Kandi Technologies Group Inc. Ordinary Shares", - "lastsale": "$1.74", - "netchange": "-0.11", - "pctchange": "-5.946%", - "volume": "304031", - "marketCap": "152003327.00", + "lastsale": "$1.71", + "netchange": "-0.03", + "pctchange": "-1.724%", + "volume": "142610", + "marketCap": "149382580.00", "country": "China", "ipoyear": "", "industry": "Auto Manufacturing", @@ -27344,11 +27582,11 @@ { "symbol": "KNSA", "name": "Kiniksa Pharmaceuticals International plc Class A Ordinary Shares", - "lastsale": "$23.73", - "netchange": "-0.75", - "pctchange": "-3.064%", - "volume": "403473", - "marketCap": "1690613286.00", + "lastsale": "$24.47", + "netchange": "0.74", + "pctchange": "3.118%", + "volume": "266108", + "marketCap": "1743333633.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27358,11 +27596,11 @@ { "symbol": "KOD", "name": "Kodiak Sciences Inc Common Stock", - "lastsale": "$2.66", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "83596", - "marketCap": "139955179.00", + "lastsale": "$2.65", + "netchange": "-0.01", + "pctchange": "-0.376%", + "volume": "103829", + "marketCap": "139429032.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27372,11 +27610,11 @@ { "symbol": "KOPN", "name": "Kopin Corporation Common Stock", - "lastsale": "$0.7427", - "netchange": "-0.0075", - "pctchange": "-1.00%", - "volume": "487922", - "marketCap": "89843010.00", + "lastsale": "$0.7443", + "netchange": "0.0016", + "pctchange": "0.215%", + "volume": "623213", + "marketCap": "90036559.00", "country": "United States", "ipoyear": "1992", "industry": "Semiconductors", @@ -27386,11 +27624,11 @@ { "symbol": "KOSS", "name": "Koss Corporation Common Stock", - "lastsale": "$6.97", - "netchange": "-0.15", - "pctchange": "-2.107%", - "volume": "114704", - "marketCap": "64819571.00", + "lastsale": "$7.02", + "netchange": "0.05", + "pctchange": "0.717%", + "volume": "105673", + "marketCap": "65284561.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -27400,11 +27638,11 @@ { "symbol": "KPLT", "name": "Katapult Holdings Inc. Common Stock", - "lastsale": "$9.92", - "netchange": "-0.33", - "pctchange": "-3.22%", - "volume": "10737", - "marketCap": "41355676.00", + "lastsale": "$9.60", + "netchange": "-0.32", + "pctchange": "-3.226%", + "volume": "35789", + "marketCap": "40021622.00", "country": "United States", "ipoyear": "2019", "industry": "Diversified Commercial Services", @@ -27414,11 +27652,11 @@ { "symbol": "KPLTW", "name": "Katapult Holdings Inc. Warrant", - "lastsale": "$0.0051", - "netchange": "-0.0013", - "pctchange": "-20.313%", - "volume": "51352", - "marketCap": "21261.00", + "lastsale": "$0.0052", + "netchange": "0.0001", + "pctchange": "1.961%", + "volume": "150", + "marketCap": "21678.00", "country": "United States", "ipoyear": "2019", "industry": "Diversified Commercial Services", @@ -27428,11 +27666,11 @@ { "symbol": "KPRX", "name": "Kiora Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.31", - "netchange": "-0.145", - "pctchange": "-4.197%", - "volume": "19020", - "marketCap": "9832504.00", + "lastsale": "$3.44", + "netchange": "0.13", + "pctchange": "3.927%", + "volume": "6291", + "marketCap": "10218675.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27442,11 +27680,11 @@ { "symbol": "KPTI", "name": "Karyopharm Therapeutics Inc. Common Stock", - "lastsale": "$0.87", - "netchange": "-0.0174", - "pctchange": "-1.961%", - "volume": "740751", - "marketCap": "108474802.00", + "lastsale": "$0.843", + "netchange": "-0.027", + "pctchange": "-3.103%", + "volume": "457292", + "marketCap": "105108343.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27457,9 +27695,9 @@ "symbol": "KRKR", "name": "36Kr Holdings Inc. American Depositary Shares", "lastsale": "$5.40", - "netchange": "-0.2067", - "pctchange": "-3.687%", - "volume": "37565", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "19572", "marketCap": "10531539.00", "country": "China", "ipoyear": "2019", @@ -27470,11 +27708,11 @@ { "symbol": "KRMD", "name": "KORU Medical Systems Inc. Common Stock (DE)", - "lastsale": "$2.50", - "netchange": "-0.12", - "pctchange": "-4.58%", - "volume": "34226", - "marketCap": "114638320.00", + "lastsale": "$2.42", + "netchange": "-0.08", + "pctchange": "-3.20%", + "volume": "8617", + "marketCap": "110969894.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -27484,11 +27722,11 @@ { "symbol": "KRNT", "name": "Kornit Digital Ltd. Ordinary Shares", - "lastsale": "$25.08", - "netchange": "-1.23", - "pctchange": "-4.675%", - "volume": "964657", - "marketCap": "1196808396.00", + "lastsale": "$24.31", + "netchange": "-0.77", + "pctchange": "-3.07%", + "volume": "708960", + "marketCap": "1160064278.00", "country": "Israel", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -27498,11 +27736,11 @@ { "symbol": "KRNY", "name": "Kearny Financial Corp Common Stock", - "lastsale": "$6.58", - "netchange": "-0.06", - "pctchange": "-0.904%", - "volume": "169033", - "marketCap": "424934314.00", + "lastsale": "$6.43", + "netchange": "-0.15", + "pctchange": "-2.28%", + "volume": "218467", + "marketCap": "415247362.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -27512,11 +27750,11 @@ { "symbol": "KRON", "name": "Kronos Bio Inc. Common Stock", - "lastsale": "$0.99", - "netchange": "-0.0028", - "pctchange": "-0.282%", - "volume": "33316", - "marketCap": "59691664.00", + "lastsale": "$0.9399", + "netchange": "-0.0501", + "pctchange": "-5.061%", + "volume": "376157", + "marketCap": "56670904.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27526,11 +27764,11 @@ { "symbol": "KROS", "name": "Keros Therapeutics Inc. Common Stock", - "lastsale": "$60.12", - "netchange": "-0.78", - "pctchange": "-1.281%", - "volume": "219928", - "marketCap": "2255828472.00", + "lastsale": "$59.67", + "netchange": "-0.45", + "pctchange": "-0.749%", + "volume": "166230", + "marketCap": "2238943528.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27540,11 +27778,11 @@ { "symbol": "KRRO", "name": "Korro Bio Inc. Common Stock", - "lastsale": "$35.86", - "netchange": "2.27", - "pctchange": "6.758%", - "volume": "72162", - "marketCap": "333455506.00", + "lastsale": "$35.01", + "netchange": "-0.85", + "pctchange": "-2.37%", + "volume": "118524", + "marketCap": "325551513.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27554,11 +27792,11 @@ { "symbol": "KRT", "name": "Karat Packaging Inc. Common Stock", - "lastsale": "$25.60", - "netchange": "0.11", - "pctchange": "0.432%", - "volume": "16882", - "marketCap": "512375424.00", + "lastsale": "$25.61", + "netchange": "0.01", + "pctchange": "0.039%", + "volume": "12076", + "marketCap": "512575571.00", "country": "United States", "ipoyear": "2021", "industry": "Plastic Products", @@ -27568,11 +27806,11 @@ { "symbol": "KRUS", "name": "Kura Sushi USA Inc. Class A Common Stock", - "lastsale": "$81.39", - "netchange": "-2.12", - "pctchange": "-2.539%", - "volume": "73003", - "marketCap": "915225911.00", + "lastsale": "$82.32", + "netchange": "0.93", + "pctchange": "1.143%", + "volume": "61945", + "marketCap": "925683708.00", "country": "United States", "ipoyear": "2019", "industry": "Restaurants", @@ -27582,11 +27820,11 @@ { "symbol": "KRYS", "name": "Krystal Biotech Inc. Common Stock", - "lastsale": "$175.00", - "netchange": "-2.11", - "pctchange": "-1.191%", - "volume": "234603", - "marketCap": "5027741250.00", + "lastsale": "$174.84", + "netchange": "-0.16", + "pctchange": "-0.091%", + "volume": "116526", + "marketCap": "5023144458.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27596,11 +27834,11 @@ { "symbol": "KSCP", "name": "Knightscope Inc. Class A Common Stock", - "lastsale": "$5.80", - "netchange": "-0.39", - "pctchange": "-6.30%", - "volume": "117304", - "marketCap": "17727224.00", + "lastsale": "$5.72", + "netchange": "-0.08", + "pctchange": "-1.379%", + "volume": "163765", + "marketCap": "17482711.00", "country": "United States", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -27610,11 +27848,11 @@ { "symbol": "KSPI", "name": "Joint Stock Company Kaspi.kz American Depository Shares", - "lastsale": "$103.69", - "netchange": "-1.88", - "pctchange": "-1.781%", - "volume": "213402", - "marketCap": "19631986986.00", + "lastsale": "$102.93", + "netchange": "-0.76", + "pctchange": "-0.733%", + "volume": "154608", + "marketCap": "19488093552.00", "country": "Kazakhstan", "ipoyear": "2024", "industry": "", @@ -27624,11 +27862,11 @@ { "symbol": "KTCC", "name": "Key Tronic Corporation Common Stock", - "lastsale": "$5.43", - "netchange": "-0.165", - "pctchange": "-2.949%", - "volume": "19709", - "marketCap": "58436960.00", + "lastsale": "$5.63", + "netchange": "0.20", + "pctchange": "3.683%", + "volume": "10595", + "marketCap": "60589334.00", "country": "United States", "ipoyear": "1983", "industry": "Electrical Products", @@ -27638,11 +27876,11 @@ { "symbol": "KTOS", "name": "Kratos Defense & Security Solutions Inc. Common Stock", - "lastsale": "$24.79", - "netchange": "0.04", - "pctchange": "0.162%", - "volume": "636169", - "marketCap": "3743272647.00", + "lastsale": "$25.07", + "netchange": "0.28", + "pctchange": "1.129%", + "volume": "949349", + "marketCap": "3785552451.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -27652,11 +27890,11 @@ { "symbol": "KTRA", "name": "Kintara Therapeutics Inc. Common Stock", - "lastsale": "$0.1971", - "netchange": "-0.0139", - "pctchange": "-6.588%", - "volume": "849813", - "marketCap": "10900539.00", + "lastsale": "$0.189", + "netchange": "-0.0081", + "pctchange": "-4.11%", + "volume": "1349332", + "marketCap": "10452572.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27666,11 +27904,11 @@ { "symbol": "KTTA", "name": "Pasithea Therapeutics Corp. Common Stock", - "lastsale": "$5.22", - "netchange": "-0.12", - "pctchange": "-2.247%", - "volume": "20198", - "marketCap": "5450103.00", + "lastsale": "$4.71", + "netchange": "-0.51", + "pctchange": "-9.77%", + "volume": "11886", + "marketCap": "4917622.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27680,11 +27918,11 @@ { "symbol": "KTTAW", "name": "Pasithea Therapeutics Corp. Warrant", - "lastsale": "$0.0361", - "netchange": "-0.0111", - "pctchange": "-23.517%", - "volume": "6135", - "marketCap": "37691.00", + "lastsale": "$0.0205", + "netchange": "-0.0156", + "pctchange": "-43.213%", + "volume": "2232", + "marketCap": "21404.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27694,11 +27932,11 @@ { "symbol": "KURA", "name": "Kura Oncology Inc. Common Stock", - "lastsale": "$17.89", - "netchange": "-0.15", - "pctchange": "-0.831%", - "volume": "419706", - "marketCap": "1370991133.00", + "lastsale": "$18.16", + "netchange": "0.27", + "pctchange": "1.509%", + "volume": "564375", + "marketCap": "1391682447.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27708,10 +27946,10 @@ { "symbol": "KVAC", "name": "Keen Vision Acquisition Corporation Ordinary Shares", - "lastsale": "$10.76", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "51316", + "lastsale": "$10.77", + "netchange": "0.01", + "pctchange": "0.093%", + "volume": "17874", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -27719,27 +27957,13 @@ "sector": "", "url": "/market-activity/stocks/kvac" }, - { - "symbol": "KVACU", - "name": "Keen Vision Acquisition Corporation Units", - "lastsale": "$10.875", - "netchange": "0.145", - "pctchange": "1.351%", - "volume": "981", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2023", - "industry": "", - "sector": "", - "url": "/market-activity/stocks/kvacu" - }, { "symbol": "KVACW", "name": "Keen Vision Acquisition Corporation Warrant", "lastsale": "$0.05", - "netchange": "0.0001", - "pctchange": "0.20%", - "volume": "643", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2200", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -27750,11 +27974,11 @@ { "symbol": "KVHI", "name": "KVH Industries Inc. Common Stock", - "lastsale": "$4.75", - "netchange": "-0.09", - "pctchange": "-1.86%", - "volume": "20161", - "marketCap": "93641909.00", + "lastsale": "$4.96", + "netchange": "0.21", + "pctchange": "4.421%", + "volume": "64557", + "marketCap": "97781867.00", "country": "United States", "ipoyear": "1996", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -27764,39 +27988,25 @@ { "symbol": "KWE", "name": "KWESST Micro Systems Inc. Common Stock", - "lastsale": "$0.1668", - "netchange": "0.0014", - "pctchange": "0.846%", - "volume": "333256", - "marketCap": "2633772.00", + "lastsale": "$0.16", + "netchange": "-0.0068", + "pctchange": "-4.077%", + "volume": "92493", + "marketCap": "2526400.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", "sector": "Technology", "url": "/market-activity/stocks/kwe" }, - { - "symbol": "KWESW", - "name": "KWESST Micro Systems Inc. Warrant", - "lastsale": "$0.0201", - "netchange": "0.005", - "pctchange": "33.113%", - "volume": "39968", - "marketCap": "317379.00", - "country": "Canada", - "ipoyear": "", - "industry": "Computer Software: Prepackaged Software", - "sector": "Technology", - "url": "/market-activity/stocks/kwesw" - }, { "symbol": "KXIN", "name": "Kaixin Holdings Ordinary Shares", - "lastsale": "$0.2665", - "netchange": "-0.079", - "pctchange": "-22.865%", - "volume": "30255312", - "marketCap": "15896725.00", + "lastsale": "$0.18", + "netchange": "-0.0865", + "pctchange": "-32.458%", + "volume": "23920570", + "marketCap": "10737000.00", "country": "China", "ipoyear": "2017", "industry": "Retail-Auto Dealers and Gas Stations", @@ -27806,11 +28016,11 @@ { "symbol": "KYMR", "name": "Kymera Therapeutics Inc. Common Stock", - "lastsale": "$42.21", - "netchange": "-0.85", - "pctchange": "-1.974%", - "volume": "430042", - "marketCap": "2606604387.00", + "lastsale": "$43.04", + "netchange": "0.83", + "pctchange": "1.966%", + "volume": "416339", + "marketCap": "2657859579.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27820,11 +28030,11 @@ { "symbol": "KYTX", "name": "Kyverna Therapeutics Inc. Common Stock", - "lastsale": "$4.45", - "netchange": "-0.18", - "pctchange": "-3.888%", - "volume": "383274", - "marketCap": "192003491.00", + "lastsale": "$4.60", + "netchange": "0.15", + "pctchange": "3.371%", + "volume": "307129", + "marketCap": "198475519.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -27834,11 +28044,11 @@ { "symbol": "KZIA", "name": "Kazia Therapeutics Limited American Depositary Shares", - "lastsale": "$0.4154", - "netchange": "-0.0248", - "pctchange": "-5.634%", - "volume": "355069", - "marketCap": "12374766.00", + "lastsale": "$0.426", + "netchange": "0.0106", + "pctchange": "2.552%", + "volume": "164417", + "marketCap": "12690540.00", "country": "Australia", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27848,11 +28058,11 @@ { "symbol": "KZR", "name": "Kezar Life Sciences Inc. Common Stock", - "lastsale": "$0.774", - "netchange": "-0.0235", - "pctchange": "-2.947%", - "volume": "569686", - "marketCap": "56472758.00", + "lastsale": "$0.74", + "netchange": "-0.034", + "pctchange": "-4.393%", + "volume": "5141330", + "marketCap": "53992043.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27862,11 +28072,11 @@ { "symbol": "LAB", "name": "Standard BioTools Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "-0.03", - "pctchange": "-1.622%", - "volume": "1519982", - "marketCap": "675501137.00", + "lastsale": "$1.80", + "netchange": "-0.02", + "pctchange": "-1.099%", + "volume": "886444", + "marketCap": "668078048.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -27876,11 +28086,11 @@ { "symbol": "LAES", "name": "SEALSQ Corp Ordinary Shares", - "lastsale": "$0.4298", - "netchange": "0.0002", - "pctchange": "0.047%", - "volume": "85509", - "marketCap": "10048724.00", + "lastsale": "$0.4167", + "netchange": "-0.0131", + "pctchange": "-3.048%", + "volume": "211032", + "marketCap": "9742446.00", "country": "Switzerland", "ipoyear": "", "industry": "Semiconductors", @@ -27890,11 +28100,11 @@ { "symbol": "LAKE", "name": "Lakeland Industries Inc. Common Stock", - "lastsale": "$19.12", - "netchange": "-0.13", - "pctchange": "-0.675%", - "volume": "88882", - "marketCap": "141423068.00", + "lastsale": "$19.31", + "netchange": "0.19", + "pctchange": "0.994%", + "volume": "26896", + "marketCap": "142828423.00", "country": "United States", "ipoyear": "1986", "industry": "Industrial Specialties", @@ -27904,11 +28114,11 @@ { "symbol": "LAMR", "name": "Lamar Advertising Company Class A Common Stock", - "lastsale": "$132.17", - "netchange": "-0.44", - "pctchange": "-0.332%", - "volume": "292568", - "marketCap": "13521206834.00", + "lastsale": "$132.93", + "netchange": "0.76", + "pctchange": "0.575%", + "volume": "253004", + "marketCap": "13598956075.00", "country": "United States", "ipoyear": "1996", "industry": "Real Estate Investment Trusts", @@ -27918,11 +28128,11 @@ { "symbol": "LANC", "name": "Lancaster Colony Corporation Common Stock", - "lastsale": "$178.37", - "netchange": "1.46", - "pctchange": "0.825%", - "volume": "94042", - "marketCap": "4909990990.00", + "lastsale": "$180.70", + "netchange": "2.33", + "pctchange": "1.306%", + "volume": "114094", + "marketCap": "4974128900.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -27932,11 +28142,11 @@ { "symbol": "LAND", "name": "Gladstone Land Corporation Common Stock", - "lastsale": "$13.68", - "netchange": "-0.12", - "pctchange": "-0.87%", - "volume": "154475", - "marketCap": "490269887.00", + "lastsale": "$13.61", + "netchange": "-0.07", + "pctchange": "-0.512%", + "volume": "143093", + "marketCap": "487761196.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -27946,11 +28156,11 @@ { "symbol": "LANDM", "name": "Gladstone Land Corporation 5.00% Series D Cumulative Term Preferred Stock", - "lastsale": "$24.5464", - "netchange": "-0.0036", - "pctchange": "-0.015%", - "volume": "3005", - "marketCap": "879704733.00", + "lastsale": "$24.5123", + "netchange": "-0.0341", + "pctchange": "-0.139%", + "volume": "3633", + "marketCap": "878482642.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27960,11 +28170,11 @@ { "symbol": "LANDO", "name": "Gladstone Land Corporation 6.00% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$22.6035", - "netchange": "-0.1064", - "pctchange": "-0.469%", - "volume": "11875", - "marketCap": "810074224.00", + "lastsale": "$22.495", + "netchange": "-0.1085", + "pctchange": "-0.48%", + "volume": "6194", + "marketCap": "806185753.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27974,11 +28184,11 @@ { "symbol": "LANDP", "name": "Gladstone Land Corporation 6.00% Series C Cumulative Redeemable Preferred Stock", - "lastsale": "$21.75", - "netchange": "-0.13", - "pctchange": "-0.594%", - "volume": "22281", - "marketCap": "779486114.00", + "lastsale": "$21.71", + "netchange": "-0.04", + "pctchange": "-0.184%", + "volume": "19572", + "marketCap": "778052576.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27991,7 +28201,7 @@ "lastsale": "$20.01", "netchange": "0.00", "pctchange": "0.00%", - "volume": "858", + "volume": "322", "marketCap": "110103184.00", "country": "United States", "ipoyear": "", @@ -28002,11 +28212,11 @@ { "symbol": "LASE", "name": "Laser Photonics Corporation Common Stock", - "lastsale": "$4.32", - "netchange": "-2.74", - "pctchange": "-38.81%", - "volume": "15935413", - "marketCap": "53008245.00", + "lastsale": "$7.93", + "netchange": "3.61", + "pctchange": "83.565%", + "volume": "68831883", + "marketCap": "97304486.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -28016,11 +28226,11 @@ { "symbol": "LASR", "name": "nLIGHT Inc. Common Stock", - "lastsale": "$11.06", - "netchange": "0.03", - "pctchange": "0.272%", - "volume": "312434", - "marketCap": "532269811.00", + "lastsale": "$11.14", + "netchange": "0.08", + "pctchange": "0.723%", + "volume": "284093", + "marketCap": "536119864.00", "country": "United States", "ipoyear": "2018", "industry": "Semiconductors", @@ -28030,11 +28240,11 @@ { "symbol": "LATG", "name": "Chenghe Acquisition I Co. Class A Ordinary Shares", - "lastsale": "$11.60", - "netchange": "0.0001", - "pctchange": "0.001%", - "volume": "20203", - "marketCap": "188500000.00", + "lastsale": "$11.61", + "netchange": "0.01", + "pctchange": "0.086%", + "volume": "5262", + "marketCap": "188662500.00", "country": "Mexico", "ipoyear": "2022", "industry": "Blank Checks", @@ -28044,11 +28254,11 @@ { "symbol": "LAUR", "name": "Laureate Education Inc. Common Stock", - "lastsale": "$15.62", - "netchange": "-0.18", - "pctchange": "-1.139%", - "volume": "556055", - "marketCap": "2382764896.00", + "lastsale": "$15.67", + "netchange": "0.05", + "pctchange": "0.32%", + "volume": "450849", + "marketCap": "2390392185.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -28058,11 +28268,11 @@ { "symbol": "LAZR", "name": "Luminar Technologies Inc. Class A Common Stock", - "lastsale": "$0.8949", - "netchange": "0.0077", - "pctchange": "0.868%", - "volume": "56966179", - "marketCap": "441866305.00", + "lastsale": "$0.8286", + "netchange": "-0.0663", + "pctchange": "-7.409%", + "volume": "36252786", + "marketCap": "409129981.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -28072,11 +28282,11 @@ { "symbol": "LBPH", "name": "Longboard Pharmaceuticals Inc. Common Stock", - "lastsale": "$33.35", - "netchange": "-2.87", - "pctchange": "-7.924%", - "volume": "853816", - "marketCap": "1297299025.00", + "lastsale": "$33.63", + "netchange": "0.28", + "pctchange": "0.84%", + "volume": "547946", + "marketCap": "1308190891.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28086,11 +28296,11 @@ { "symbol": "LBRDA", "name": "Liberty Broadband Corporation Class A Common Stock", - "lastsale": "$76.91", - "netchange": "-0.53", - "pctchange": "-0.684%", - "volume": "97707", - "marketCap": "10986437296.00", + "lastsale": "$77.80", + "netchange": "0.89", + "pctchange": "1.157%", + "volume": "71834", + "marketCap": "11113571988.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28100,11 +28310,11 @@ { "symbol": "LBRDK", "name": "Liberty Broadband Corporation Class C Common Stock", - "lastsale": "$77.55", - "netchange": "-0.36", - "pctchange": "-0.462%", - "volume": "912118", - "marketCap": "11077859996.00", + "lastsale": "$78.34", + "netchange": "0.79", + "pctchange": "1.019%", + "volume": "1160242", + "marketCap": "11190709891.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28114,11 +28324,11 @@ { "symbol": "LBRDP", "name": "Liberty Broadband Corporation Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$24.03", - "netchange": "-0.26", - "pctchange": "-1.07%", - "volume": "29999", - "marketCap": "3432636695.00", + "lastsale": "$24.02", + "netchange": "-0.01", + "pctchange": "-0.042%", + "volume": "6558", + "marketCap": "3431208215.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28128,11 +28338,11 @@ { "symbol": "LBTYA", "name": "Liberty Global Ltd. Class A Common Shares", - "lastsale": "$20.56", - "netchange": "-0.41", - "pctchange": "-1.955%", - "volume": "1105291", - "marketCap": "7513546342.00", + "lastsale": "$20.82", + "netchange": "0.26", + "pctchange": "1.265%", + "volume": "1026099", + "marketCap": "7608562006.00", "country": "United Kingdom", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28143,9 +28353,9 @@ "symbol": "LBTYB", "name": "Liberty Global Ltd. Class B Common Shares", "lastsale": "$20.30", - "netchange": "-0.41", - "pctchange": "-1.98%", - "volume": "189", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "73", "marketCap": "7418530678.00", "country": "United Kingdom", "ipoyear": "", @@ -28156,11 +28366,11 @@ { "symbol": "LBTYK", "name": "Liberty Global Ltd. Class C Common Shares", - "lastsale": "$21.33", - "netchange": "-0.32", - "pctchange": "-1.478%", - "volume": "942684", - "marketCap": "7794938885.00", + "lastsale": "$21.66", + "netchange": "0.33", + "pctchange": "1.547%", + "volume": "806219", + "marketCap": "7915535689.00", "country": "United Kingdom", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28170,11 +28380,11 @@ { "symbol": "LCFY", "name": "Locafy Limited Ordinary Share", - "lastsale": "$6.4401", - "netchange": "-0.3399", - "pctchange": "-5.013%", - "volume": "7467", - "marketCap": "8219165.00", + "lastsale": "$6.55", + "netchange": "0.1099", + "pctchange": "1.706%", + "volume": "2392", + "marketCap": "8359424.00", "country": "Australia", "ipoyear": "2022", "industry": "Computer Software: Programming Data Processing", @@ -28184,11 +28394,11 @@ { "symbol": "LCFYW", "name": "Locafy Limited Warrant", - "lastsale": "$5.25", - "netchange": "-0.21", - "pctchange": "-3.846%", - "volume": "1030", - "marketCap": "6700302.00", + "lastsale": "$5.77", + "netchange": "0.52", + "pctchange": "9.905%", + "volume": "906", + "marketCap": "7363951.00", "country": "Australia", "ipoyear": "2022", "industry": "Computer Software: Programming Data Processing", @@ -28198,11 +28408,11 @@ { "symbol": "LCID", "name": "Lucid Group Inc. Common Stock", - "lastsale": "$3.42", - "netchange": "0.08", - "pctchange": "2.395%", - "volume": "27367724", - "marketCap": "7930558314.00", + "lastsale": "$3.44", + "netchange": "0.02", + "pctchange": "0.585%", + "volume": "24338041", + "marketCap": "7976935848.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -28212,11 +28422,11 @@ { "symbol": "LCNB", "name": "LCNB Corporation Common Stock", - "lastsale": "$14.43", - "netchange": "-0.25", - "pctchange": "-1.703%", - "volume": "6689", - "marketCap": "204216073.00", + "lastsale": "$14.52", + "netchange": "0.09", + "pctchange": "0.624%", + "volume": "5334", + "marketCap": "205489770.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -28226,11 +28436,11 @@ { "symbol": "LCUT", "name": "Lifetime Brands Inc. Common Stock", - "lastsale": "$6.31", - "netchange": "-0.19", - "pctchange": "-2.923%", - "volume": "33100", - "marketCap": "139816425.00", + "lastsale": "$6.29", + "netchange": "-0.02", + "pctchange": "-0.317%", + "volume": "86412", + "marketCap": "139373266.00", "country": "United States", "ipoyear": "1991", "industry": "Industrial Machinery/Components", @@ -28240,11 +28450,11 @@ { "symbol": "LDTC", "name": "LeddarTech Holdings Inc. Common Shares", - "lastsale": "$0.256", - "netchange": "-0.014", - "pctchange": "-5.185%", - "volume": "240427", - "marketCap": "7365371.00", + "lastsale": "$0.265", + "netchange": "0.009", + "pctchange": "3.516%", + "volume": "106633", + "marketCap": "7624310.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -28254,11 +28464,11 @@ { "symbol": "LDTCW", "name": "LeddarTech Holdings Inc. Warrants", - "lastsale": "$0.0199", - "netchange": "-0.0021", - "pctchange": "-9.545%", - "volume": "27719", - "marketCap": "572543.00", + "lastsale": "$0.03", + "netchange": "0.0101", + "pctchange": "50.754%", + "volume": "38872", + "marketCap": "863129.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -28268,11 +28478,11 @@ { "symbol": "LDWY", "name": "Lendway Inc. Common Stock (DE)", - "lastsale": "$3.08", - "netchange": "-0.13", - "pctchange": "-4.05%", - "volume": "13702", - "marketCap": "5450365.00", + "lastsale": "$3.10", + "netchange": "0.02", + "pctchange": "0.649%", + "volume": "9375", + "marketCap": "5485757.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -28282,11 +28492,11 @@ { "symbol": "LE", "name": "Lands' End Inc. Common Stock", - "lastsale": "$16.69", - "netchange": "0.09", - "pctchange": "0.542%", - "volume": "116447", - "marketCap": "520604110.00", + "lastsale": "$16.56", + "netchange": "-0.13", + "pctchange": "-0.779%", + "volume": "119461", + "marketCap": "516549075.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -28296,11 +28506,11 @@ { "symbol": "LECO", "name": "Lincoln Electric Holdings Inc. Common Shares", - "lastsale": "$191.04", - "netchange": "-0.46", - "pctchange": "-0.24%", - "volume": "225369", - "marketCap": "10827240715.00", + "lastsale": "$189.48", + "netchange": "-1.56", + "pctchange": "-0.817%", + "volume": "254304", + "marketCap": "10738827317.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -28310,11 +28520,11 @@ { "symbol": "LEDS", "name": "SemiLEDS Corporation Common Stock", - "lastsale": "$1.2501", - "netchange": "0.0251", - "pctchange": "2.049%", - "volume": "78696", - "marketCap": "8996093.00", + "lastsale": "$1.245", + "netchange": "-0.0051", + "pctchange": "-0.408%", + "volume": "12956", + "marketCap": "8959392.00", "country": "Taiwan", "ipoyear": "2010", "industry": "Semiconductors", @@ -28324,11 +28534,11 @@ { "symbol": "LEE", "name": "Lee Enterprises Incorporated Common Stock", - "lastsale": "$9.21", - "netchange": "0.3799", - "pctchange": "4.302%", - "volume": "9930", - "marketCap": "57015002.00", + "lastsale": "$9.63", + "netchange": "0.42", + "pctchange": "4.56%", + "volume": "58323", + "marketCap": "59615035.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -28338,11 +28548,11 @@ { "symbol": "LEGH", "name": "Legacy Housing Corporation Common Stock (TX)", - "lastsale": "$26.21", - "netchange": "-0.36", - "pctchange": "-1.355%", - "volume": "20793", - "marketCap": "637335150.00", + "lastsale": "$26.15", + "netchange": "-0.06", + "pctchange": "-0.229%", + "volume": "38359", + "marketCap": "635876161.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -28352,11 +28562,11 @@ { "symbol": "LEGN", "name": "Legend Biotech Corporation American Depositary Shares", - "lastsale": "$49.58", - "netchange": "0.51", - "pctchange": "1.039%", - "volume": "741571", - "marketCap": "9019149115.00", + "lastsale": "$48.06", + "netchange": "-1.52", + "pctchange": "-3.066%", + "volume": "643874", + "marketCap": "8742644342.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28366,11 +28576,11 @@ { "symbol": "LENZ", "name": "LENZ Therapeutics Inc. Common Stock", - "lastsale": "$23.98", - "netchange": "-1.80", - "pctchange": "-6.982%", - "volume": "132331", - "marketCap": "659370027.00", + "lastsale": "$24.41", + "netchange": "0.43", + "pctchange": "1.793%", + "volume": "126297", + "marketCap": "671193593.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -28380,11 +28590,11 @@ { "symbol": "LESL", "name": "Leslie's Inc. Common Stock", - "lastsale": "$2.74", - "netchange": "-0.06", - "pctchange": "-2.143%", - "volume": "5026282", - "marketCap": "506661083.00", + "lastsale": "$2.91", + "netchange": "0.17", + "pctchange": "6.204%", + "volume": "5427409", + "marketCap": "538096260.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -28394,11 +28604,11 @@ { "symbol": "LEXX", "name": "Lexaria Bioscience Corp. Common Stock", - "lastsale": "$3.09", - "netchange": "-0.10", - "pctchange": "-3.135%", - "volume": "46965", - "marketCap": "48853533.00", + "lastsale": "$3.06", + "netchange": "-0.03", + "pctchange": "-0.971%", + "volume": "60967", + "marketCap": "48379227.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28408,11 +28618,11 @@ { "symbol": "LEXXW", "name": "Lexaria Bioscience Corp. Warrant", - "lastsale": "$0.79", - "netchange": "-0.3547", - "pctchange": "-30.986%", - "volume": "3004", - "marketCap": "12490062.00", + "lastsale": "$0.77", + "netchange": "-0.02", + "pctchange": "-2.532%", + "volume": "13480", + "marketCap": "12173858.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28422,11 +28632,11 @@ { "symbol": "LFCR", "name": "Lifecore Biomedical Inc. Common Stock", - "lastsale": "$5.09", - "netchange": "-0.29", - "pctchange": "-5.39%", - "volume": "131651", - "marketCap": "157272118.00", + "lastsale": "$4.81", + "netchange": "-0.28", + "pctchange": "-5.501%", + "volume": "191421", + "marketCap": "148620607.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28436,11 +28646,11 @@ { "symbol": "LFLY", "name": "Leafly Holdings Inc. Common Stock", - "lastsale": "$1.94", - "netchange": "0.07", - "pctchange": "3.743%", - "volume": "16695", - "marketCap": "4987404.00", + "lastsale": "$1.97", + "netchange": "0.03", + "pctchange": "1.546%", + "volume": "59879", + "marketCap": "5064529.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -28450,11 +28660,11 @@ { "symbol": "LFLYW", "name": "Leafly Holdings Inc. Warrant", - "lastsale": "$0.0378", - "netchange": "0.0002", - "pctchange": "0.532%", - "volume": "71646", - "marketCap": "97177.00", + "lastsale": "$0.0397", + "netchange": "0.0019", + "pctchange": "5.026%", + "volume": "11969", + "marketCap": "102062.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -28464,11 +28674,11 @@ { "symbol": "LFMD", "name": "LifeMD Inc. Common Stock", - "lastsale": "$4.76", - "netchange": "-0.07", - "pctchange": "-1.449%", - "volume": "421754", - "marketCap": "205007807.00", + "lastsale": "$4.67", + "netchange": "-0.09", + "pctchange": "-1.891%", + "volume": "213530", + "marketCap": "201131609.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -28478,11 +28688,11 @@ { "symbol": "LFMDP", "name": "LifeMD Inc. 8.875% Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$22.07", - "netchange": "-0.08", - "pctchange": "-0.361%", - "volume": "2180", - "marketCap": "950529895.00", + "lastsale": "$22.38", + "netchange": "0.31", + "pctchange": "1.405%", + "volume": "4343", + "marketCap": "963881243.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -28492,11 +28702,11 @@ { "symbol": "LFST", "name": "LifeStance Health Group Inc. Common Stock", - "lastsale": "$6.67", - "netchange": "-0.24", - "pctchange": "-3.473%", - "volume": "2135552", - "marketCap": "2552093436.00", + "lastsale": "$6.82", + "netchange": "0.15", + "pctchange": "2.249%", + "volume": "1297468", + "marketCap": "2609486841.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -28506,11 +28716,11 @@ { "symbol": "LFUS", "name": "Littelfuse Inc. Common Stock", - "lastsale": "$260.06", - "netchange": "1.67", - "pctchange": "0.646%", - "volume": "54300", - "marketCap": "6446442697.00", + "lastsale": "$256.85", + "netchange": "-3.21", + "pctchange": "-1.234%", + "volume": "63809", + "marketCap": "6366872287.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -28520,11 +28730,11 @@ { "symbol": "LFVN", "name": "Lifevantage Corporation Common Stock (Delaware)", - "lastsale": "$11.68", - "netchange": "0.28", - "pctchange": "2.456%", - "volume": "77319", - "marketCap": "145756881.00", + "lastsale": "$11.92", + "netchange": "0.24", + "pctchange": "2.055%", + "volume": "50829", + "marketCap": "148751885.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28534,11 +28744,11 @@ { "symbol": "LFWD", "name": "Lifeward Ltd. Ordinary Shares", - "lastsale": "$3.11", - "netchange": "0.03", - "pctchange": "0.974%", - "volume": "17851", - "marketCap": "27286456.00", + "lastsale": "$3.03", + "netchange": "-0.08", + "pctchange": "-2.572%", + "volume": "13206", + "marketCap": "26584553.00", "country": "Israel", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -28548,11 +28758,11 @@ { "symbol": "LGCB", "name": "Linkage Global Inc Ordinary Shares", - "lastsale": "$0.3308", - "netchange": "-0.0292", - "pctchange": "-8.111%", - "volume": "122488", - "marketCap": "7112200.00", + "lastsale": "$0.313", + "netchange": "-0.0178", + "pctchange": "-5.381%", + "volume": "95868", + "marketCap": "6729500.00", "country": "Japan", "ipoyear": "2023", "industry": "Catalog/Specialty Distribution", @@ -28562,11 +28772,11 @@ { "symbol": "LGCL", "name": "Lucas GC Limited Ordinary Shares", - "lastsale": "$1.14", - "netchange": "0.02", - "pctchange": "1.786%", - "volume": "64086", - "marketCap": "90702162.00", + "lastsale": "$1.12", + "netchange": "-0.02", + "pctchange": "-1.754%", + "volume": "133054", + "marketCap": "89110896.00", "country": "China", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -28576,11 +28786,11 @@ { "symbol": "LGHL", "name": "Lion Group Holding Ltd. American Depositary Share", - "lastsale": "$0.2157", - "netchange": "-0.0126", - "pctchange": "-5.519%", - "volume": "886131", - "marketCap": "876147.00", + "lastsale": "$0.199", + "netchange": "-0.0167", + "pctchange": "-7.742%", + "volume": "1167293", + "marketCap": "808314.00", "country": "China", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -28591,9 +28801,9 @@ "symbol": "LGHLW", "name": "Lion Group Holding Ltd. Warrant", "lastsale": "$0.0085", - "netchange": "-0.0006", - "pctchange": "-6.593%", - "volume": "46873", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "18355", "marketCap": "34526.00", "country": "China", "ipoyear": "", @@ -28604,11 +28814,11 @@ { "symbol": "LGIH", "name": "LGI Homes Inc. Common Stock", - "lastsale": "$110.53", - "netchange": "-0.87", - "pctchange": "-0.781%", - "volume": "112324", - "marketCap": "2597485948.00", + "lastsale": "$111.06", + "netchange": "0.53", + "pctchange": "0.48%", + "volume": "105246", + "marketCap": "2609941097.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -28618,11 +28828,11 @@ { "symbol": "LGMK", "name": "LogicMark Inc. Common Stock (NV)", - "lastsale": "$0.1363", - "netchange": "0.024", - "pctchange": "21.371%", - "volume": "192441545", - "marketCap": "826712.00", + "lastsale": "$0.1131", + "netchange": "-0.0232", + "pctchange": "-17.021%", + "volume": "13829329", + "marketCap": "685995.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -28632,11 +28842,11 @@ { "symbol": "LGND", "name": "Ligand Pharmaceuticals Incorporated Common Stock", - "lastsale": "$102.62", - "netchange": "-2.16", - "pctchange": "-2.061%", - "volume": "74947", - "marketCap": "1874759649.00", + "lastsale": "$102.97", + "netchange": "0.35", + "pctchange": "0.341%", + "volume": "57545", + "marketCap": "1881153782.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28646,11 +28856,11 @@ { "symbol": "LGO", "name": "Largo Inc. Common Shares", - "lastsale": "$1.975", - "netchange": "-0.025", - "pctchange": "-1.25%", - "volume": "26744", - "marketCap": "126619225.00", + "lastsale": "$1.93", + "netchange": "-0.045", + "pctchange": "-2.278%", + "volume": "40064", + "marketCap": "123734230.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -28660,11 +28870,11 @@ { "symbol": "LGTY", "name": "Logility Supply Chain Solutions Inc. Common Stock", - "lastsale": "$10.40", - "netchange": "-0.14", - "pctchange": "-1.328%", - "volume": "118806", - "marketCap": "350053662.00", + "lastsale": "$10.37", + "netchange": "-0.03", + "pctchange": "-0.288%", + "volume": "87456", + "marketCap": "349043892.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -28674,11 +28884,11 @@ { "symbol": "LGVN", "name": "Longeveron Inc. Class A Common Stock", - "lastsale": "$1.82", - "netchange": "-0.03", - "pctchange": "-1.622%", - "volume": "300918", - "marketCap": "26134250.00", + "lastsale": "$1.84", + "netchange": "0.02", + "pctchange": "1.099%", + "volume": "207943", + "marketCap": "26421440.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28688,11 +28898,11 @@ { "symbol": "LI", "name": "Li Auto Inc. American Depositary Shares", - "lastsale": "$30.51", - "netchange": "1.225", - "pctchange": "4.183%", - "volume": "16716811", - "marketCap": "31947331134.00", + "lastsale": "$28.04", + "netchange": "-2.47", + "pctchange": "-8.096%", + "volume": "10225151", + "marketCap": "29360969027.00", "country": "China", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -28702,11 +28912,11 @@ { "symbol": "LICN", "name": "Lichen China Limited Class A Ordinary Shares", - "lastsale": "$1.93", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6128", - "marketCap": "55487500.00", + "lastsale": "$1.80", + "netchange": "-0.13", + "pctchange": "-6.736%", + "volume": "42780", + "marketCap": "51750000.00", "country": "China", "ipoyear": "2023", "industry": "Professional Services", @@ -28716,11 +28926,11 @@ { "symbol": "LIDR", "name": "AEye Inc. Class A Common Stock", - "lastsale": "$1.29", - "netchange": "0.12", - "pctchange": "10.256%", - "volume": "266555", - "marketCap": "11110881.00", + "lastsale": "$1.24", + "netchange": "-0.05", + "pctchange": "-3.876%", + "volume": "133522", + "marketCap": "10680227.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -28730,11 +28940,11 @@ { "symbol": "LIDRW", "name": "AEye Inc. Warrant", - "lastsale": "$0.0066", - "netchange": "-0.0006", - "pctchange": "-8.333%", - "volume": "3482", - "marketCap": "56846.00", + "lastsale": "$0.0063", + "netchange": "-0.0003", + "pctchange": "-4.545%", + "volume": "10050", + "marketCap": "54262.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Parts:O.E.M.", @@ -28744,11 +28954,11 @@ { "symbol": "LIEN", "name": "Chicago Atlantic BDC Inc. Common Stock", - "lastsale": "$12.40", - "netchange": "0.50", - "pctchange": "4.202%", - "volume": "50977", - "marketCap": "77065554.00", + "lastsale": "$12.57", + "netchange": "0.17", + "pctchange": "1.371%", + "volume": "44735", + "marketCap": "78122097.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -28758,11 +28968,11 @@ { "symbol": "LIF", "name": "Life360 Inc. Common Stock", - "lastsale": "$41.58", - "netchange": "1.56", - "pctchange": "3.898%", - "volume": "225693", - "marketCap": "9248639400.00", + "lastsale": "$40.95", + "netchange": "-0.63", + "pctchange": "-1.515%", + "volume": "150912", + "marketCap": "9108508500.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -28772,11 +28982,11 @@ { "symbol": "LIFW", "name": "MSP Recovery Inc. Class A Common Stock", - "lastsale": "$0.144", - "netchange": "-0.007", - "pctchange": "-4.636%", - "volume": "636667", - "marketCap": "20982613.00", + "lastsale": "$0.1424", + "netchange": "-0.0016", + "pctchange": "-1.111%", + "volume": "995077", + "marketCap": "20749473.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -28787,9 +28997,9 @@ "symbol": "LIFWW", "name": "MSP Recovery Inc. Warrant", "lastsale": "$0.0024", - "netchange": "-0.0001", - "pctchange": "-4.00%", - "volume": "82832", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "40933", "marketCap": "349710.00", "country": "United States", "ipoyear": "", @@ -28803,7 +29013,7 @@ "lastsale": "$0.049", "netchange": "0.00", "pctchange": "0.00%", - "volume": "718", + "volume": "20", "marketCap": "7139917.00", "country": "United States", "ipoyear": "2020", @@ -28814,11 +29024,11 @@ { "symbol": "LILA", "name": "Liberty Latin America Ltd. Class A Common Stock", - "lastsale": "$9.53", - "netchange": "-0.25", - "pctchange": "-2.556%", - "volume": "261862", - "marketCap": "1870739000.00", + "lastsale": "$9.50", + "netchange": "-0.03", + "pctchange": "-0.315%", + "volume": "321718", + "marketCap": "1864850000.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28828,11 +29038,11 @@ { "symbol": "LILAK", "name": "Liberty Latin America Ltd. Class C Common Stock", - "lastsale": "$9.41", - "netchange": "-0.26", - "pctchange": "-2.689%", - "volume": "509572", - "marketCap": "1847183000.00", + "lastsale": "$9.38", + "netchange": "-0.03", + "pctchange": "-0.319%", + "volume": "608077", + "marketCap": "1841294000.00", "country": "United States", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -28842,11 +29052,11 @@ { "symbol": "LILM", "name": "Lilium NV Class A Ordinary Shares", - "lastsale": "$0.837", - "netchange": "0.047", - "pctchange": "5.949%", - "volume": "3740630", - "marketCap": "501421590.00", + "lastsale": "$0.7743", + "netchange": "-0.0627", + "pctchange": "-7.491%", + "volume": "2618855", + "marketCap": "463859901.00", "country": "Germany", "ipoyear": "", "industry": "Aerospace", @@ -28856,11 +29066,11 @@ { "symbol": "LILMW", "name": "Lilium N.V. Warrants", - "lastsale": "$0.10", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1798", - "marketCap": "59907000.00", + "lastsale": "$0.1001", + "netchange": "0.0001", + "pctchange": "0.10%", + "volume": "15732", + "marketCap": "59966907.00", "country": "Germany", "ipoyear": "", "industry": "Aerospace", @@ -28870,11 +29080,11 @@ { "symbol": "LIN", "name": "Linde plc Ordinary Shares", - "lastsale": "$463.24", - "netchange": "-4.94", - "pctchange": "-1.055%", - "volume": "2019076", - "marketCap": "221198367888.00", + "lastsale": "$469.44", + "netchange": "6.20", + "pctchange": "1.338%", + "volume": "1272284", + "marketCap": "224158884857.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -28884,11 +29094,11 @@ { "symbol": "LINC", "name": "Lincoln Educational Services Corporation Common Stock", - "lastsale": "$11.82", - "netchange": "0.19", - "pctchange": "1.634%", - "volume": "63599", - "marketCap": "372033590.00", + "lastsale": "$11.98", + "netchange": "0.16", + "pctchange": "1.354%", + "volume": "79165", + "marketCap": "377069578.00", "country": "United States", "ipoyear": "2005", "industry": "Other Consumer Services", @@ -28898,11 +29108,11 @@ { "symbol": "LIND", "name": "Lindblad Expeditions Holdings Inc. Common Stock", - "lastsale": "$9.27", - "netchange": "0.04", - "pctchange": "0.433%", - "volume": "148350", - "marketCap": "503535387.00", + "lastsale": "$9.28", + "netchange": "0.01", + "pctchange": "0.108%", + "volume": "151976", + "marketCap": "504078575.00", "country": "United States", "ipoyear": "2013", "industry": "Transportation Services", @@ -28912,11 +29122,11 @@ { "symbol": "LINE", "name": "Lineage Inc. Common Stock", - "lastsale": "$75.07", - "netchange": "-1.80", - "pctchange": "-2.342%", - "volume": "950579", - "marketCap": "17092594087.00", + "lastsale": "$75.43", + "netchange": "0.36", + "pctchange": "0.48%", + "volume": "870879", + "marketCap": "17174562035.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -28926,11 +29136,11 @@ { "symbol": "LINK", "name": "Interlink Electronics Inc. Common Stock", - "lastsale": "$3.69", - "netchange": "0.0039", - "pctchange": "0.106%", - "volume": "7585", - "marketCap": "36398950.00", + "lastsale": "$3.53", + "netchange": "-0.16", + "pctchange": "-4.336%", + "volume": "7476", + "marketCap": "34820675.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -28941,9 +29151,9 @@ "symbol": "LION", "name": "Lionsgate Studios Corp. Common Shares", "lastsale": "$6.95", - "netchange": "-0.20", - "pctchange": "-2.797%", - "volume": "89630", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "65880", "marketCap": "2006334507.00", "country": "United States", "ipoyear": "", @@ -28954,11 +29164,11 @@ { "symbol": "LIPO", "name": "Lipella Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.404", - "netchange": "-0.0159", - "pctchange": "-3.787%", - "volume": "265759", - "marketCap": "3233873.00", + "lastsale": "$0.4085", + "netchange": "0.0045", + "pctchange": "1.114%", + "volume": "56078", + "marketCap": "3269894.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -28969,9 +29179,9 @@ "symbol": "LIQT", "name": "LiqTech International Inc. Common Stock", "lastsale": "$2.28", - "netchange": "-0.20", - "pctchange": "-8.065%", - "volume": "19827", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "150", "marketCap": "13267940.00", "country": "Denmark", "ipoyear": "", @@ -28982,11 +29192,11 @@ { "symbol": "LITE", "name": "Lumentum Holdings Inc. Common Stock", - "lastsale": "$67.27", - "netchange": "-1.53", - "pctchange": "-2.224%", - "volume": "2141980", - "marketCap": "4574360000.00", + "lastsale": "$67.75", + "netchange": "0.48", + "pctchange": "0.714%", + "volume": "1081553", + "marketCap": "4607000000.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -28996,11 +29206,11 @@ { "symbol": "LITM", "name": "Snow Lake Resources Ltd. Common Shares", - "lastsale": "$0.313", - "netchange": "-0.017", - "pctchange": "-5.152%", - "volume": "349266", - "marketCap": "6360094.00", + "lastsale": "$0.3076", + "netchange": "-0.0054", + "pctchange": "-1.725%", + "volume": "119274", + "marketCap": "6250367.00", "country": "Canada", "ipoyear": "2021", "industry": "Other Metals and Minerals", @@ -29010,11 +29220,11 @@ { "symbol": "LIVE", "name": "Live Ventures Incorporated Common Stock", - "lastsale": "$14.1312", - "netchange": "-0.8188", - "pctchange": "-5.477%", - "volume": "31403", - "marketCap": "44253732.00", + "lastsale": "$13.60", + "netchange": "-0.5312", + "pctchange": "-3.759%", + "volume": "6322", + "marketCap": "42590209.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -29024,11 +29234,11 @@ { "symbol": "LIVN", "name": "LivaNova PLC Ordinary Shares", - "lastsale": "$52.68", - "netchange": "-1.15", - "pctchange": "-2.136%", - "volume": "295164", - "marketCap": "2860416533.00", + "lastsale": "$52.05", + "netchange": "-0.63", + "pctchange": "-1.196%", + "volume": "218995", + "marketCap": "2826208818.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -29038,39 +29248,25 @@ { "symbol": "LIXT", "name": "Lixte Biotechnology Holdings Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "-0.03", - "pctchange": "-1.622%", - "volume": "4369", - "marketCap": "4093708.00", + "lastsale": "$1.78", + "netchange": "-0.04", + "pctchange": "-2.198%", + "volume": "7638", + "marketCap": "4003736.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/lixt" }, - { - "symbol": "LIXTW", - "name": "Lixte Biotechnology Holdings Inc. Warrants", - "lastsale": "$0.0515", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "100", - "marketCap": "115838.00", - "country": "United States", - "ipoyear": "", - "industry": "Biotechnology: Pharmaceutical Preparations", - "sector": "Health Care", - "url": "/market-activity/stocks/lixtw" - }, { "symbol": "LKCO", "name": "Luokung Technology Corp Ordinary Shares", - "lastsale": "$3.04", - "netchange": "0.275", - "pctchange": "9.946%", - "volume": "230357", - "marketCap": "6657600.00", + "lastsale": "$2.76", + "netchange": "-0.28", + "pctchange": "-9.211%", + "volume": "60366", + "marketCap": "6044400.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -29080,11 +29276,11 @@ { "symbol": "LKFN", "name": "Lakeland Financial Corporation Common Stock", - "lastsale": "$62.24", - "netchange": "-1.23", - "pctchange": "-1.938%", - "volume": "140850", - "marketCap": "1587583750.00", + "lastsale": "$62.42", + "netchange": "0.18", + "pctchange": "0.289%", + "volume": "168328", + "marketCap": "1592175091.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -29094,11 +29290,11 @@ { "symbol": "LKQ", "name": "LKQ Corporation Common Stock", - "lastsale": "$38.64", - "netchange": "-0.58", - "pctchange": "-1.479%", - "volume": "2106076", - "marketCap": "10172214777.00", + "lastsale": "$38.22", + "netchange": "-0.42", + "pctchange": "-1.087%", + "volume": "2916775", + "marketCap": "10061647225.00", "country": "United States", "ipoyear": "2003", "industry": "Motor Vehicles", @@ -29108,11 +29304,11 @@ { "symbol": "LLYVA", "name": "Liberty Media Corporation Series A Liberty Live Common Stock", - "lastsale": "$49.62", - "netchange": "-0.68", - "pctchange": "-1.352%", - "volume": "125485", - "marketCap": "4551340414.00", + "lastsale": "$50.02", + "netchange": "0.40", + "pctchange": "0.806%", + "volume": "117021", + "marketCap": "4588029978.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -29122,11 +29318,11 @@ { "symbol": "LLYVK", "name": "Liberty Media Corporation Series C Liberty Live Common Stock", - "lastsale": "$51.31", - "netchange": "-0.54", - "pctchange": "-1.041%", - "volume": "200720", - "marketCap": "4706353822.00", + "lastsale": "$51.72", + "netchange": "0.41", + "pctchange": "0.799%", + "volume": "243328", + "marketCap": "4743960625.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -29136,11 +29332,11 @@ { "symbol": "LMAT", "name": "LeMaitre Vascular Inc. Common Stock", - "lastsale": "$89.50", - "netchange": "-2.12", - "pctchange": "-2.314%", - "volume": "101096", - "marketCap": "2010961449.00", + "lastsale": "$90.39", + "netchange": "0.89", + "pctchange": "0.994%", + "volume": "63064", + "marketCap": "2030958719.00", "country": "United States", "ipoyear": "2006", "industry": "Medical/Dental Instruments", @@ -29150,11 +29346,11 @@ { "symbol": "LMB", "name": "Limbach Holdings Inc. Common Stock", - "lastsale": "$77.74", - "netchange": "0.36", - "pctchange": "0.465%", - "volume": "74557", - "marketCap": "876370872.00", + "lastsale": "$76.73", + "netchange": "-1.01", + "pctchange": "-1.299%", + "volume": "131380", + "marketCap": "864985040.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -29164,11 +29360,11 @@ { "symbol": "LMFA", "name": "LM Funding America Inc. Common Stock", - "lastsale": "$2.43", - "netchange": "-0.12", - "pctchange": "-4.706%", - "volume": "38308", - "marketCap": "6828300.00", + "lastsale": "$2.30", + "netchange": "-0.13", + "pctchange": "-5.35%", + "volume": "57452", + "marketCap": "6463000.00", "country": "United States", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -29178,11 +29374,11 @@ { "symbol": "LMNR", "name": "Limoneira Co Common Stock", - "lastsale": "$26.40", - "netchange": "-0.525", - "pctchange": "-1.95%", - "volume": "18911", - "marketCap": "476570186.00", + "lastsale": "$26.64", + "netchange": "0.24", + "pctchange": "0.909%", + "volume": "18590", + "marketCap": "480902643.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -29192,11 +29388,11 @@ { "symbol": "LNKB", "name": "LINKBANCORP Inc. Common Stock", - "lastsale": "$6.36", - "netchange": "-0.05", - "pctchange": "-0.78%", - "volume": "15406", - "marketCap": "237634525.00", + "lastsale": "$6.27", + "netchange": "-0.09", + "pctchange": "-1.415%", + "volume": "27973", + "marketCap": "234271772.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -29206,11 +29402,11 @@ { "symbol": "LNSR", "name": "LENSAR Inc. Common Stock", - "lastsale": "$4.42", - "netchange": "-0.065", - "pctchange": "-1.449%", - "volume": "21075", - "marketCap": "51309194.00", + "lastsale": "$4.69", + "netchange": "0.27", + "pctchange": "6.109%", + "volume": "8916", + "marketCap": "54443466.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -29220,11 +29416,11 @@ { "symbol": "LNT", "name": "Alliant Energy Corporation Common Stock", - "lastsale": "$59.34", - "netchange": "-0.85", - "pctchange": "-1.412%", - "volume": "1440363", - "marketCap": "15220684781.00", + "lastsale": "$59.59", + "netchange": "0.25", + "pctchange": "0.421%", + "volume": "1664056", + "marketCap": "15284809674.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -29234,11 +29430,11 @@ { "symbol": "LNTH", "name": "Lantheus Holdings Inc. Common Stock", - "lastsale": "$106.60", - "netchange": "-1.185", - "pctchange": "-1.099%", - "volume": "342195", - "marketCap": "7401306437.00", + "lastsale": "$108.10", + "netchange": "1.50", + "pctchange": "1.407%", + "volume": "506453", + "marketCap": "7505452400.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -29248,11 +29444,11 @@ { "symbol": "LNW", "name": "Light & Wonder Inc. Common Stock", - "lastsale": "$94.17", - "netchange": "0.78", - "pctchange": "0.835%", - "volume": "888106", - "marketCap": "8355155183.00", + "lastsale": "$96.04", + "netchange": "1.87", + "pctchange": "1.986%", + "volume": "1121926", + "marketCap": "8521069383.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -29262,11 +29458,11 @@ { "symbol": "LNZA", "name": "LanzaTech Global Inc. Common Stock", - "lastsale": "$2.10", - "netchange": "0.06", - "pctchange": "2.941%", - "volume": "343608", - "marketCap": "415306641.00", + "lastsale": "$2.02", + "netchange": "-0.08", + "pctchange": "-3.81%", + "volume": "266318", + "marketCap": "399485435.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -29276,11 +29472,11 @@ { "symbol": "LNZAW", "name": "LanzaTech Global Inc. Warrant", - "lastsale": "$0.1615", - "netchange": "0.0072", - "pctchange": "4.666%", - "volume": "12023", - "marketCap": "31939058.00", + "lastsale": "$0.16", + "netchange": "-0.0015", + "pctchange": "-0.929%", + "volume": "1274", + "marketCap": "31642411.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -29290,11 +29486,11 @@ { "symbol": "LOAN", "name": "Manhattan Bridge Capital Inc", - "lastsale": "$5.86", - "netchange": "0.13", - "pctchange": "2.269%", - "volume": "92679", - "marketCap": "67030495.00", + "lastsale": "$5.31", + "netchange": "-0.435", + "pctchange": "-7.572%", + "volume": "66229", + "marketCap": "60739237.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -29304,11 +29500,11 @@ { "symbol": "LOBO", "name": "LOBO EV TECHNOLOGIES LTD. Ordinary shares", - "lastsale": "$3.20", - "netchange": "1.16", - "pctchange": "56.863%", - "volume": "1382388", - "marketCap": "24896000.00", + "lastsale": "$3.14", + "netchange": "-0.06", + "pctchange": "-1.875%", + "volume": "148898", + "marketCap": "24429200.00", "country": "China", "ipoyear": "2024", "industry": "Motor Vehicles", @@ -29318,11 +29514,11 @@ { "symbol": "LOCO", "name": "El Pollo Loco Holdings Inc. Common Stock", - "lastsale": "$13.10", - "netchange": "-0.30", - "pctchange": "-2.239%", - "volume": "119127", - "marketCap": "392060966.00", + "lastsale": "$13.36", + "netchange": "0.26", + "pctchange": "1.985%", + "volume": "169531", + "marketCap": "399842328.00", "country": "United States", "ipoyear": "2014", "industry": "Restaurants", @@ -29332,11 +29528,11 @@ { "symbol": "LOGC", "name": "ContextLogic Inc. Class A Common Stock", - "lastsale": "$5.73", - "netchange": "-0.20", - "pctchange": "-3.373%", - "volume": "255454", - "marketCap": "150553687.00", + "lastsale": "$5.81", + "netchange": "0.08", + "pctchange": "1.396%", + "volume": "188172", + "marketCap": "152655658.00", "country": "United States", "ipoyear": "2020", "industry": "Catalog/Specialty Distribution", @@ -29346,11 +29542,11 @@ { "symbol": "LOGI", "name": "Logitech International S.A. Ordinary Shares", - "lastsale": "$85.61", - "netchange": "-0.05", - "pctchange": "-0.058%", - "volume": "265682", - "marketCap": "13589535353.00", + "lastsale": "$85.72", + "netchange": "0.11", + "pctchange": "0.128%", + "volume": "286221", + "marketCap": "13606996501.00", "country": "United States", "ipoyear": "1997", "industry": "Computer peripheral equipment", @@ -29360,11 +29556,11 @@ { "symbol": "LOOP", "name": "Loop Industries Inc. Common Stock", - "lastsale": "$1.77", - "netchange": "0.09", - "pctchange": "5.357%", - "volume": "11417", - "marketCap": "84143579.00", + "lastsale": "$1.76", + "netchange": "-0.01", + "pctchange": "-0.565%", + "volume": "28523", + "marketCap": "83668191.00", "country": "Canada", "ipoyear": "", "industry": "Major Chemicals", @@ -29374,11 +29570,11 @@ { "symbol": "LOPE", "name": "Grand Canyon Education Inc. Common Stock", - "lastsale": "$136.53", - "netchange": "-2.70", - "pctchange": "-1.939%", - "volume": "138812", - "marketCap": "4021821553.00", + "lastsale": "$135.74", + "netchange": "-0.79", + "pctchange": "-0.579%", + "volume": "90946", + "marketCap": "3998550191.00", "country": "United States", "ipoyear": "2008", "industry": "Other Consumer Services", @@ -29388,10 +29584,10 @@ { "symbol": "LOT", "name": "Lotus Technology Inc. American Depositary Shares", - "lastsale": "$4.86", - "netchange": "-0.13", - "pctchange": "-2.605%", - "volume": "142431", + "lastsale": "$4.75", + "netchange": "-0.11", + "pctchange": "-2.263%", + "volume": "107308", "marketCap": "0.00", "country": "China", "ipoyear": "", @@ -29402,11 +29598,11 @@ { "symbol": "LOVE", "name": "The Lovesac Company Common Stock", - "lastsale": "$24.51", - "netchange": "-1.12", - "pctchange": "-4.37%", - "volume": "218398", - "marketCap": "381343100.00", + "lastsale": "$24.90", + "netchange": "0.39", + "pctchange": "1.591%", + "volume": "203310", + "marketCap": "387410983.00", "country": "United States", "ipoyear": "2018", "industry": "Other Specialty Stores", @@ -29416,10 +29612,10 @@ { "symbol": "LPAA", "name": "Launch One Acquisition Corp. Class A Ordinary shares", - "lastsale": "$9.98", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "62850", + "lastsale": "$9.97", + "netchange": "-0.01", + "pctchange": "-0.10%", + "volume": "37190", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29433,7 +29629,7 @@ "lastsale": "$10.01", "netchange": "0.00", "pctchange": "0.00%", - "volume": "172", + "volume": "15034", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -29441,14 +29637,28 @@ "sector": "Finance", "url": "/market-activity/stocks/lpaau" }, + { + "symbol": "LPBBU", + "name": "Launch Two Acquisition Corp. Unit", + "lastsale": "$9.99", + "netchange": "-0.01", + "pctchange": "-0.10%", + "volume": "8527045", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/lpbbu" + }, { "symbol": "LPCN", "name": "Lipocine Inc. Common Stock", - "lastsale": "$4.99", - "netchange": "0.33", - "pctchange": "7.082%", - "volume": "21046", - "marketCap": "26686221.00", + "lastsale": "$5.30", + "netchange": "0.31", + "pctchange": "6.212%", + "volume": "41319", + "marketCap": "28344082.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29458,11 +29668,11 @@ { "symbol": "LPLA", "name": "LPL Financial Holdings Inc. Common Stock", - "lastsale": "$239.17", - "netchange": "-3.85", - "pctchange": "-1.584%", - "volume": "766494", - "marketCap": "17881040401.00", + "lastsale": "$238.71", + "netchange": "-0.46", + "pctchange": "-0.192%", + "volume": "596378", + "marketCap": "17846649472.00", "country": "United States", "ipoyear": "2010", "industry": "Investment Bankers/Brokers/Service", @@ -29472,11 +29682,11 @@ { "symbol": "LPRO", "name": "Open Lending Corporation Common Stock", - "lastsale": "$5.82", - "netchange": "-0.06", - "pctchange": "-1.02%", - "volume": "195400", - "marketCap": "694050062.00", + "lastsale": "$5.78", + "netchange": "-0.04", + "pctchange": "-0.687%", + "volume": "209462", + "marketCap": "689279959.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -29486,11 +29696,11 @@ { "symbol": "LPSN", "name": "LivePerson Inc. Common Stock", - "lastsale": "$1.18", - "netchange": "-0.07", - "pctchange": "-5.60%", - "volume": "1137000", - "marketCap": "105043291.00", + "lastsale": "$1.12", + "netchange": "-0.06", + "pctchange": "-5.085%", + "volume": "1569966", + "marketCap": "99702107.00", "country": "United States", "ipoyear": "2000", "industry": "Computer Software: Prepackaged Software", @@ -29500,11 +29710,11 @@ { "symbol": "LPTH", "name": "LightPath Technologies Inc. Class A Common Stock", - "lastsale": "$1.48", - "netchange": "-0.02", - "pctchange": "-1.333%", - "volume": "29601", - "marketCap": "58538051.00", + "lastsale": "$1.49", + "netchange": "0.01", + "pctchange": "0.676%", + "volume": "123262", + "marketCap": "58933578.00", "country": "United States", "ipoyear": "1996", "industry": "Semiconductors", @@ -29514,11 +29724,11 @@ { "symbol": "LPTX", "name": "Leap Therapeutics Inc. Common Stock", - "lastsale": "$2.38", - "netchange": "-0.18", - "pctchange": "-7.031%", - "volume": "96488", - "marketCap": "91069424.00", + "lastsale": "$2.40", + "netchange": "0.02", + "pctchange": "0.84%", + "volume": "27036", + "marketCap": "91834714.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29528,11 +29738,11 @@ { "symbol": "LQDA", "name": "Liquidia Corporation Common Stock", - "lastsale": "$11.15", - "netchange": "1.12", - "pctchange": "11.167%", - "volume": "3302295", - "marketCap": "856249688.00", + "lastsale": "$11.02", + "netchange": "-0.13", + "pctchange": "-1.166%", + "volume": "1217941", + "marketCap": "846266508.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29542,11 +29752,11 @@ { "symbol": "LQDT", "name": "Liquidity Services Inc. Common Stock", - "lastsale": "$21.77", - "netchange": "-0.41", - "pctchange": "-1.849%", - "volume": "40351", - "marketCap": "664690326.00", + "lastsale": "$21.99", + "netchange": "0.22", + "pctchange": "1.011%", + "volume": "215510", + "marketCap": "671407454.00", "country": "United States", "ipoyear": "2006", "industry": "Business Services", @@ -29556,11 +29766,11 @@ { "symbol": "LQR", "name": "LQR House Inc. Common Stock", - "lastsale": "$0.4301", - "netchange": "0.0006", - "pctchange": "0.14%", - "volume": "20426", - "marketCap": "2318767.00", + "lastsale": "$0.4327", + "netchange": "0.0026", + "pctchange": "0.605%", + "volume": "18237", + "marketCap": "2332784.00", "country": "United States", "ipoyear": "2023", "industry": "Beverages (Production/Distribution)", @@ -29570,11 +29780,11 @@ { "symbol": "LRCX", "name": "Lam Research Corporation Common Stock", - "lastsale": "$80.61", - "netchange": "-0.93", - "pctchange": "-1.141%", - "volume": "7536456", - "marketCap": "104479807579.00", + "lastsale": "$81.01", + "netchange": "0.40", + "pctchange": "0.496%", + "volume": "6911016", + "marketCap": "104998253467.00", "country": "United States", "ipoyear": "1984", "industry": "Industrial Machinery/Components", @@ -29584,11 +29794,11 @@ { "symbol": "LRE", "name": "Lead Real Estate Co. Ltd American Depositary Shares", - "lastsale": "$1.525", - "netchange": "0.015", - "pctchange": "0.993%", - "volume": "2581", - "marketCap": "20803898.00", + "lastsale": "$1.70", + "netchange": "0.175", + "pctchange": "11.475%", + "volume": "63445", + "marketCap": "23191230.00", "country": "Japan", "ipoyear": "2023", "industry": "Homebuilding", @@ -29598,11 +29808,11 @@ { "symbol": "LRFC", "name": "Logan Ridge Finance Corporation Common Stock", - "lastsale": "$24.00", - "netchange": "-0.0379", - "pctchange": "-0.158%", - "volume": "1025", - "marketCap": "64225488.00", + "lastsale": "$23.90", + "netchange": "-0.10", + "pctchange": "-0.417%", + "volume": "19203", + "marketCap": "63957882.00", "country": "United States", "ipoyear": "2013", "industry": "Finance: Consumer Services", @@ -29612,11 +29822,11 @@ { "symbol": "LRHC", "name": "La Rosa Holdings Corp. Common Stock", - "lastsale": "$0.5849", - "netchange": "-0.0211", - "pctchange": "-3.482%", - "volume": "99680", - "marketCap": "10036884.00", + "lastsale": "$0.591", + "netchange": "0.0061", + "pctchange": "1.043%", + "volume": "64904", + "marketCap": "10141560.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate", @@ -29626,11 +29836,11 @@ { "symbol": "LRMR", "name": "Larimar Therapeutics Inc. Common Stock", - "lastsale": "$6.48", - "netchange": "-0.17", - "pctchange": "-2.556%", - "volume": "346107", - "marketCap": "413466949.00", + "lastsale": "$7.09", + "netchange": "0.61", + "pctchange": "9.414%", + "volume": "1004189", + "marketCap": "452388993.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29640,11 +29850,11 @@ { "symbol": "LSAK", "name": "Lesaka Technologies Inc. Common Stock", - "lastsale": "$5.01", - "netchange": "-0.04", - "pctchange": "-0.792%", - "volume": "4204", - "marketCap": "316849184.00", + "lastsale": "$5.0524", + "netchange": "0.0424", + "pctchange": "0.846%", + "volume": "15582", + "marketCap": "319530702.00", "country": "South Africa", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -29654,11 +29864,11 @@ { "symbol": "LSB", "name": "LakeShore Biopharma Co. Ltd Ordinary Shares", - "lastsale": "$3.31", - "netchange": "-2.14", - "pctchange": "-39.266%", - "volume": "232122", - "marketCap": "63157289.00", + "lastsale": "$4.01", + "netchange": "0.70", + "pctchange": "21.148%", + "volume": "108992", + "marketCap": "76513816.00", "country": "China", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29669,9 +29879,9 @@ "symbol": "LSBK", "name": "Lake Shore Bancorp Inc. Common Stock", "lastsale": "$13.41", - "netchange": "-0.33", - "pctchange": "-2.402%", - "volume": "6029", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "188", "marketCap": "76933653.00", "country": "United States", "ipoyear": "2006", @@ -29682,11 +29892,11 @@ { "symbol": "LSBPW", "name": "LakeShore Biopharma Co. Ltd Warrants", - "lastsale": "$0.074", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "198", - "marketCap": "1411976.00", + "lastsale": "$0.067", + "netchange": "-0.007", + "pctchange": "-9.459%", + "volume": "207", + "marketCap": "1278410.00", "country": "China", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29696,11 +29906,11 @@ { "symbol": "LSCC", "name": "Lattice Semiconductor Corporation Common Stock", - "lastsale": "$51.77", - "netchange": "-1.24", - "pctchange": "-2.339%", - "volume": "1146942", - "marketCap": "7132468554.00", + "lastsale": "$51.92", + "netchange": "0.15", + "pctchange": "0.29%", + "volume": "1816526", + "marketCap": "7153134389.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -29710,11 +29920,11 @@ { "symbol": "LSEA", "name": "Landsea Homes Corporation Common Stock", - "lastsale": "$11.40", - "netchange": "-0.30", - "pctchange": "-2.564%", - "volume": "137928", - "marketCap": "413539469.00", + "lastsale": "$11.37", + "netchange": "-0.03", + "pctchange": "-0.263%", + "volume": "173839", + "marketCap": "412451207.00", "country": "United States", "ipoyear": "2018", "industry": "Homebuilding", @@ -29725,9 +29935,9 @@ "symbol": "LSEAW", "name": "Landsea Homes Corporation Warrant", "lastsale": "$0.2711", - "netchange": "0.0111", - "pctchange": "4.269%", - "volume": "10200", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "9834259.00", "country": "United States", "ipoyear": "2018", @@ -29738,11 +29948,11 @@ { "symbol": "LSH", "name": "Lakeside Holding Limited Common Stock", - "lastsale": "$3.01", - "netchange": "-0.14", - "pctchange": "-4.444%", - "volume": "5729", - "marketCap": "22575000.00", + "lastsale": "$2.685", + "netchange": "-0.325", + "pctchange": "-10.797%", + "volume": "21019", + "marketCap": "20137500.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -29753,9 +29963,9 @@ "symbol": "LSTA", "name": "Lisata Therapeutics Inc. Common Stock", "lastsale": "$2.99", - "netchange": "-0.0114", - "pctchange": "-0.38%", - "volume": "7400", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "13008", "marketCap": "24875604.00", "country": "United States", "ipoyear": "", @@ -29766,11 +29976,11 @@ { "symbol": "LSTR", "name": "Landstar System Inc. Common Stock", - "lastsale": "$183.09", - "netchange": "5.94", - "pctchange": "3.353%", - "volume": "441669", - "marketCap": "6491013055.00", + "lastsale": "$186.02", + "netchange": "2.93", + "pctchange": "1.60%", + "volume": "343923", + "marketCap": "6594889118.00", "country": "United States", "ipoyear": "1993", "industry": "Trucking Freight/Courier Services", @@ -29780,11 +29990,11 @@ { "symbol": "LTBR", "name": "Lightbridge Corporation Common Stock", - "lastsale": "$3.01", - "netchange": "-0.11", - "pctchange": "-3.526%", - "volume": "313777", - "marketCap": "43933743.00", + "lastsale": "$3.04", + "netchange": "0.03", + "pctchange": "0.997%", + "volume": "167235", + "marketCap": "44371621.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -29794,11 +30004,11 @@ { "symbol": "LTRN", "name": "Lantern Pharma Inc. Common Stock", - "lastsale": "$3.73", + "lastsale": "$3.69", "netchange": "-0.04", - "pctchange": "-1.061%", - "volume": "12210", - "marketCap": "40152424.00", + "pctchange": "-1.072%", + "volume": "25860", + "marketCap": "39721835.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29808,11 +30018,11 @@ { "symbol": "LTRX", "name": "Lantronix Inc. Common Stock", - "lastsale": "$3.82", + "lastsale": "$3.75", "netchange": "-0.07", - "pctchange": "-1.799%", - "volume": "183087", - "marketCap": "144767594.00", + "pctchange": "-1.832%", + "volume": "117198", + "marketCap": "142114785.00", "country": "United States", "ipoyear": "2000", "industry": "Computer Communications Equipment", @@ -29822,11 +30032,11 @@ { "symbol": "LTRY", "name": "Lottery.com Inc. Common Stock", - "lastsale": "$0.5448", - "netchange": "-0.0152", - "pctchange": "-2.714%", - "volume": "19852", - "marketCap": "5027498.00", + "lastsale": "$0.532", + "netchange": "-0.0128", + "pctchange": "-2.349%", + "volume": "27973", + "marketCap": "4909378.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -29836,11 +30046,11 @@ { "symbol": "LTRYW", "name": "Lottery.com Inc. Warrants", - "lastsale": "$0.0089", - "netchange": "-0.0011", - "pctchange": "-11.00%", - "volume": "68150", - "marketCap": "82131.00", + "lastsale": "$0.009", + "netchange": "0.0001", + "pctchange": "1.124%", + "volume": "4210", + "marketCap": "83053.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -29850,11 +30060,11 @@ { "symbol": "LUCD", "name": "Lucid Diagnostics Inc. Common Stock", - "lastsale": "$0.8249", - "netchange": "0.0148", - "pctchange": "1.827%", - "volume": "176046", - "marketCap": "44536594.00", + "lastsale": "$0.8013", + "netchange": "-0.0236", + "pctchange": "-2.861%", + "volume": "365868", + "marketCap": "43262423.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -29864,11 +30074,11 @@ { "symbol": "LUCY", "name": "Innovative Eyewear Inc. Common Stock", - "lastsale": "$7.76", - "netchange": "-0.43", - "pctchange": "-5.25%", - "volume": "40297", - "marketCap": "12187615.00", + "lastsale": "$7.80", + "netchange": "0.04", + "pctchange": "0.515%", + "volume": "34441", + "marketCap": "12250438.00", "country": "United States", "ipoyear": "2022", "industry": "Ophthalmic Goods", @@ -29878,11 +30088,11 @@ { "symbol": "LUCYW", "name": "Innovative Eyewear Inc. Series A Warrants 8/16/27", - "lastsale": "$0.04", - "netchange": "-0.009", - "pctchange": "-18.367%", - "volume": "17682", - "marketCap": "62823.00", + "lastsale": "$0.0415", + "netchange": "0.0015", + "pctchange": "3.75%", + "volume": "31595", + "marketCap": "65179.00", "country": "United States", "ipoyear": "2022", "industry": "Ophthalmic Goods", @@ -29892,11 +30102,11 @@ { "symbol": "LULU", "name": "lululemon athletica inc. Common Stock", - "lastsale": "$272.48", - "netchange": "2.10", - "pctchange": "0.777%", - "volume": "2327658", - "marketCap": "34848140771.00", + "lastsale": "$276.59", + "netchange": "4.11", + "pctchange": "1.508%", + "volume": "1951377", + "marketCap": "35373778830.00", "country": "Canada", "ipoyear": "2007", "industry": "Apparel", @@ -29906,11 +30116,11 @@ { "symbol": "LUMO", "name": "Lumos Pharma Inc. Common Stock", - "lastsale": "$3.86", - "netchange": "0.32", - "pctchange": "9.04%", - "volume": "23348", - "marketCap": "31358783.00", + "lastsale": "$3.8501", + "netchange": "-0.0099", + "pctchange": "-0.256%", + "volume": "63164", + "marketCap": "31278355.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29920,11 +30130,11 @@ { "symbol": "LUNA", "name": "Luna Innovations Incorporated Common Stock", - "lastsale": "$2.07", - "netchange": "-0.01", - "pctchange": "-0.481%", - "volume": "53468", - "marketCap": "70294387.00", + "lastsale": "$1.89", + "netchange": "-0.18", + "pctchange": "-8.696%", + "volume": "371835", + "marketCap": "64181831.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -29934,11 +30144,11 @@ { "symbol": "LUNG", "name": "Pulmonx Corporation Common Stock", - "lastsale": "$7.01", - "netchange": "-0.29", - "pctchange": "-3.973%", - "volume": "105359", - "marketCap": "274459397.00", + "lastsale": "$6.59", + "netchange": "-0.42", + "pctchange": "-5.991%", + "volume": "264655", + "marketCap": "258015324.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -29948,11 +30158,11 @@ { "symbol": "LUNR", "name": "Intuitive Machines Inc. Class A Common Stock", - "lastsale": "$7.36", - "netchange": "-0.26", - "pctchange": "-3.412%", - "volume": "5987245", - "marketCap": "946139136.00", + "lastsale": "$7.39", + "netchange": "0.03", + "pctchange": "0.408%", + "volume": "13624468", + "marketCap": "949995681.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -29962,11 +30172,11 @@ { "symbol": "LUNRW", "name": "Intuitive Machines Inc. Warrants", - "lastsale": "$2.1515", - "netchange": "-0.0685", - "pctchange": "-3.086%", - "volume": "196743", - "marketCap": "276578580.00", + "lastsale": "$2.21", + "netchange": "0.0585", + "pctchange": "2.719%", + "volume": "471881", + "marketCap": "284098844.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -29976,11 +30186,11 @@ { "symbol": "LUXH", "name": "LuxUrban Hotels Inc. Common Stock", - "lastsale": "$0.0722", - "netchange": "-0.0045", - "pctchange": "-5.867%", - "volume": "8318591", - "marketCap": "9880871.00", + "lastsale": "$0.0739", + "netchange": "0.0017", + "pctchange": "2.355%", + "volume": "21744917", + "marketCap": "10113523.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate", @@ -29990,11 +30200,11 @@ { "symbol": "LUXHP", "name": "LuxUrban Hotels Inc. 13.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$13.0735", - "netchange": "-0.6165", - "pctchange": "-4.503%", - "volume": "2811", - "marketCap": "1789162926.00", + "lastsale": "$14.00", + "netchange": "0.9265", + "pctchange": "7.087%", + "volume": "5825", + "marketCap": "1915958310.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -30005,9 +30215,9 @@ "symbol": "LVLU", "name": "Lulu's Fashion Lounge Holdings Inc. Common Stock", "lastsale": "$1.65", - "netchange": "0.15", - "pctchange": "10.00%", - "volume": "18404", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "32343", "marketCap": "68923617.00", "country": "United States", "ipoyear": "2021", @@ -30018,11 +30228,11 @@ { "symbol": "LVO", "name": "LiveOne Inc. Common Stock", - "lastsale": "$0.6262", - "netchange": "-0.0538", - "pctchange": "-7.912%", - "volume": "629194", - "marketCap": "61967071.00", + "lastsale": "$0.6436", + "netchange": "0.0174", + "pctchange": "2.779%", + "volume": "711267", + "marketCap": "63688929.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -30032,11 +30242,11 @@ { "symbol": "LVRO", "name": "Lavoro Limited Class A Ordinary Shares", - "lastsale": "$3.66", - "netchange": "-0.23", - "pctchange": "-5.913%", - "volume": "12744", - "marketCap": "426786484.00", + "lastsale": "$3.63", + "netchange": "-0.03", + "pctchange": "-0.82%", + "volume": "31585", + "marketCap": "423288234.00", "country": "Brazil", "ipoyear": "", "industry": "Other Specialty Stores", @@ -30046,11 +30256,11 @@ { "symbol": "LVTX", "name": "LAVA Therapeutics N.V. Ordinary Shares", - "lastsale": "$1.69", - "netchange": "-0.02", - "pctchange": "-1.17%", - "volume": "24131", - "marketCap": "44428557.00", + "lastsale": "$1.64", + "netchange": "-0.05", + "pctchange": "-2.959%", + "volume": "26622", + "marketCap": "43114103.00", "country": "Netherlands", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30060,11 +30270,11 @@ { "symbol": "LWAY", "name": "Lifeway Foods Inc. Common Stock", - "lastsale": "$26.40", - "netchange": "-0.09", - "pctchange": "-0.34%", - "volume": "78909", - "marketCap": "390475721.00", + "lastsale": "$26.32", + "netchange": "-0.08", + "pctchange": "-0.303%", + "volume": "52160", + "marketCap": "389292461.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -30074,11 +30284,11 @@ { "symbol": "LWLG", "name": "Lightwave Logic Inc. Common Stock", - "lastsale": "$2.75", - "netchange": "-0.05", - "pctchange": "-1.786%", - "volume": "274505", - "marketCap": "331970004.00", + "lastsale": "$2.76", + "netchange": "0.01", + "pctchange": "0.364%", + "volume": "326268", + "marketCap": "333177167.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -30088,11 +30298,11 @@ { "symbol": "LX", "name": "LexinFintech Holdings Ltd. American Depositary Shares", - "lastsale": "$3.69", - "netchange": "0.05", - "pctchange": "1.374%", - "volume": "12300270", - "marketCap": "606683579.00", + "lastsale": "$3.11", + "netchange": "-0.58", + "pctchange": "-15.718%", + "volume": "8077127", + "marketCap": "511324100.00", "country": "China", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -30102,11 +30312,11 @@ { "symbol": "LXEH", "name": "Lixiang Education Holding Co. Ltd. American Depositary Shares", - "lastsale": "$4.05", - "netchange": "0.48", - "pctchange": "13.445%", - "volume": "202773", - "marketCap": "4725014.00", + "lastsale": "$3.63", + "netchange": "-0.42", + "pctchange": "-10.37%", + "volume": "72624", + "marketCap": "4235012.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -30116,11 +30326,11 @@ { "symbol": "LXEO", "name": "Lexeo Therapeutics Inc. Common Stock", - "lastsale": "$8.52", - "netchange": "-0.14", - "pctchange": "-1.617%", - "volume": "285104", - "marketCap": "281679754.00", + "lastsale": "$8.75", + "netchange": "0.23", + "pctchange": "2.70%", + "volume": "220881", + "marketCap": "289283785.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -30131,9 +30341,9 @@ "symbol": "LXRX", "name": "Lexicon Pharmaceuticals Inc. Common Stock", "lastsale": "$1.68", - "netchange": "-0.01", - "pctchange": "-0.592%", - "volume": "1479512", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1404309", "marketCap": "607307056.00", "country": "United States", "ipoyear": "", @@ -30145,9 +30355,9 @@ "symbol": "LYEL", "name": "Lyell Immunopharma Inc. Common Stock", "lastsale": "$1.13", - "netchange": "-0.09", - "pctchange": "-7.377%", - "volume": "458230", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "269082", "marketCap": "289283518.00", "country": "United States", "ipoyear": "2021", @@ -30158,11 +30368,11 @@ { "symbol": "LYFT", "name": "Lyft Inc. Class A Common Stock", - "lastsale": "$12.51", - "netchange": "-0.06", - "pctchange": "-0.477%", - "volume": "8924471", - "marketCap": "5131069112.00", + "lastsale": "$12.44", + "netchange": "-0.07", + "pctchange": "-0.56%", + "volume": "10124638", + "marketCap": "5102358093.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -30172,11 +30382,11 @@ { "symbol": "LYRA", "name": "Lyra Therapeutics Inc. Common Stock", - "lastsale": "$0.2226", - "netchange": "-0.0148", - "pctchange": "-6.234%", - "volume": "552167", - "marketCap": "14570669.00", + "lastsale": "$0.2186", + "netchange": "-0.004", + "pctchange": "-1.797%", + "volume": "717015", + "marketCap": "14308842.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -30186,11 +30396,11 @@ { "symbol": "LYT", "name": "Lytus Technologies Holdings PTV. Ltd. Common Shares", - "lastsale": "$1.64", - "netchange": "-0.03", - "pctchange": "-1.796%", - "volume": "28717", - "marketCap": "3055710.00", + "lastsale": "$1.72", + "netchange": "0.08", + "pctchange": "4.878%", + "volume": "12488", + "marketCap": "3204769.00", "country": "United Arab Emirates", "ipoyear": "2022", "industry": "EDP Services", @@ -30200,11 +30410,11 @@ { "symbol": "LYTS", "name": "LSI Industries Inc. Common Stock", - "lastsale": "$16.50", - "netchange": "0.10", - "pctchange": "0.61%", - "volume": "82248", - "marketCap": "490781264.00", + "lastsale": "$16.36", + "netchange": "-0.14", + "pctchange": "-0.848%", + "volume": "84884", + "marketCap": "486617059.00", "country": "United States", "ipoyear": "1985", "industry": "Building Products", @@ -30214,11 +30424,11 @@ { "symbol": "LZ", "name": "LegalZoom.com Inc. Common Stock", - "lastsale": "$6.50", - "netchange": "-0.10", - "pctchange": "-1.515%", - "volume": "798710", - "marketCap": "1141477662.00", + "lastsale": "$6.52", + "netchange": "0.02", + "pctchange": "0.308%", + "volume": "625493", + "marketCap": "1144989901.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -30231,7 +30441,7 @@ "lastsale": "$10.03", "netchange": "0.00", "pctchange": "0.00%", - "volume": "82", + "volume": "3", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -30242,10 +30452,10 @@ { "symbol": "MACIU", "name": "Melar Acquisition Corp. I Unit", - "lastsale": "$10.05", - "netchange": "0.02", - "pctchange": "0.199%", - "volume": "100", + "lastsale": "$10.13", + "netchange": "0.08", + "pctchange": "0.796%", + "volume": "157", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -30270,11 +30480,11 @@ { "symbol": "MAMA", "name": "Mama's Creations Inc. Common Stock", - "lastsale": "$8.19", - "netchange": "0.20", - "pctchange": "2.503%", - "volume": "477449", - "marketCap": "307759668.00", + "lastsale": "$8.38", + "netchange": "0.19", + "pctchange": "2.32%", + "volume": "335120", + "marketCap": "314899391.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -30284,11 +30494,11 @@ { "symbol": "MAMO", "name": "Massimo Group Common Stock", - "lastsale": "$3.98", - "netchange": "0.10", - "pctchange": "2.577%", - "volume": "45699", - "marketCap": "164463490.00", + "lastsale": "$3.67", + "netchange": "-0.31", + "pctchange": "-7.789%", + "volume": "60061", + "marketCap": "151653520.00", "country": "United States", "ipoyear": "2024", "industry": "Industrial Specialties", @@ -30298,11 +30508,11 @@ { "symbol": "MANH", "name": "Manhattan Associates Inc. Common Stock", - "lastsale": "$280.67", - "netchange": "-1.74", - "pctchange": "-0.616%", - "volume": "522836", - "marketCap": "17189899664.00", + "lastsale": "$286.28", + "netchange": "5.61", + "pctchange": "1.999%", + "volume": "264214", + "marketCap": "17533489421.00", "country": "United States", "ipoyear": "1998", "industry": "Computer Software: Prepackaged Software", @@ -30312,11 +30522,11 @@ { "symbol": "MAPS", "name": "WM Technology Inc. Class A Common Stock ", - "lastsale": "$0.8611", - "netchange": "-0.0279", - "pctchange": "-3.138%", - "volume": "136379", - "marketCap": "131261444.00", + "lastsale": "$0.8684", + "netchange": "0.0073", + "pctchange": "0.848%", + "volume": "82718", + "marketCap": "132374216.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -30326,11 +30536,11 @@ { "symbol": "MAPSW", "name": "WM Technology Inc. Warrants ", - "lastsale": "$0.0199", - "netchange": "-0.0002", - "pctchange": "-0.995%", - "volume": "128463", - "marketCap": "3033449.00", + "lastsale": "$0.0198", + "netchange": "-0.0001", + "pctchange": "-0.503%", + "volume": "250", + "marketCap": "3018205.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -30340,11 +30550,11 @@ { "symbol": "MAR", "name": "Marriott International Class A Common Stock", - "lastsale": "$255.16", - "netchange": "0.55", - "pctchange": "0.216%", - "volume": "2406695", - "marketCap": "71833348973.00", + "lastsale": "$256.58", + "netchange": "1.42", + "pctchange": "0.557%", + "volume": "1207885", + "marketCap": "72233111300.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -30354,11 +30564,11 @@ { "symbol": "MARA", "name": "MARA Holdings Inc. Common Stock", - "lastsale": "$15.99", - "netchange": "-0.32", - "pctchange": "-1.962%", - "volume": "30586464", - "marketCap": "4708649206.00", + "lastsale": "$15.83", + "netchange": "-0.16", + "pctchange": "-1.001%", + "volume": "25009725", + "marketCap": "4661533266.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -30368,11 +30578,11 @@ { "symbol": "MARPS", "name": "Marine Petroleum Trust Units of Beneficial Interest", - "lastsale": "$4.512", - "netchange": "0.012", - "pctchange": "0.267%", - "volume": "145488", - "marketCap": "9024000.00", + "lastsale": "$4.25", + "netchange": "-0.262", + "pctchange": "-5.807%", + "volume": "35712", + "marketCap": "8500000.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -30382,10 +30592,10 @@ { "symbol": "MARX", "name": "Mars Acquisition Corp. Ordinary Shares", - "lastsale": "$11.05", - "netchange": "-0.0001", - "pctchange": "-0.001%", - "volume": "3030", + "lastsale": "$11.0304", + "netchange": "-0.0196", + "pctchange": "-0.177%", + "volume": "9039", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -30407,14 +30617,28 @@ "sector": "Finance", "url": "/market-activity/stocks/marxr" }, + { + "symbol": "MARXU", + "name": "Mars Acquisition Corp. Unit", + "lastsale": "$11.23", + "netchange": "0.12", + "pctchange": "1.08%", + "volume": "113", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/marxu" + }, { "symbol": "MASI", "name": "Masimo Corporation Common Stock", - "lastsale": "$135.67", - "netchange": "-3.16", - "pctchange": "-2.276%", - "volume": "2128297", - "marketCap": "7217202665.00", + "lastsale": "$139.94", + "netchange": "4.27", + "pctchange": "3.147%", + "volume": "992667", + "marketCap": "7444352775.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -30424,11 +30648,11 @@ { "symbol": "MASS", "name": "908 Devices Inc. Common Stock", - "lastsale": "$3.44", - "netchange": "-0.06", - "pctchange": "-1.714%", - "volume": "124756", - "marketCap": "119219316.00", + "lastsale": "$3.48", + "netchange": "0.04", + "pctchange": "1.163%", + "volume": "129523", + "marketCap": "120605587.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -30438,11 +30662,11 @@ { "symbol": "MAT", "name": "Mattel Inc. Common Stock", - "lastsale": "$19.35", - "netchange": "0.09", - "pctchange": "0.467%", - "volume": "1189791", - "marketCap": "6577065000.00", + "lastsale": "$19.26", + "netchange": "-0.09", + "pctchange": "-0.465%", + "volume": "1282993", + "marketCap": "6546474000.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -30452,11 +30676,11 @@ { "symbol": "MATH", "name": "Metalpha Technology Holding Limited Ordinary Shares", - "lastsale": "$1.12", - "netchange": "-0.08", - "pctchange": "-6.667%", - "volume": "8153", - "marketCap": "41384000.00", + "lastsale": "$1.18", + "netchange": "0.06", + "pctchange": "5.357%", + "volume": "34922", + "marketCap": "43601000.00", "country": "China", "ipoyear": "2017", "industry": "Finance/Investors Services", @@ -30466,11 +30690,11 @@ { "symbol": "MATW", "name": "Matthews International Corporation Class A Common Stock", - "lastsale": "$21.36", - "netchange": "-0.56", - "pctchange": "-2.555%", - "volume": "291146", - "marketCap": "653565249.00", + "lastsale": "$21.56", + "netchange": "0.20", + "pctchange": "0.936%", + "volume": "170165", + "marketCap": "659684773.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -30480,11 +30704,11 @@ { "symbol": "MAXN", "name": "Maxeon Solar Technologies Ltd. Ordinary Shares", - "lastsale": "$0.0787", - "netchange": "-0.0054", - "pctchange": "-6.421%", - "volume": "51714630", - "marketCap": "4384027.00", + "lastsale": "$0.0711", + "netchange": "-0.0076", + "pctchange": "-9.657%", + "volume": "50964668", + "marketCap": "3960665.00", "country": "Singapore", "ipoyear": "", "industry": "Semiconductors", @@ -30497,7 +30721,7 @@ "lastsale": "$45.98", "netchange": "0.00", "pctchange": "0.00%", - "volume": "8", + "volume": "11", "marketCap": "92685564.00", "country": "United States", "ipoyear": "", @@ -30508,10 +30732,10 @@ { "symbol": "MBAV", "name": "M3-Brigade Acquisition V Corp. Class A Ordinary shares", - "lastsale": "$10.01", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "25056", + "lastsale": "$10.04", + "netchange": "0.03", + "pctchange": "0.30%", + "volume": "100757", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -30522,10 +30746,10 @@ { "symbol": "MBAVU", "name": "M3-Brigade Acquisition V Corp. Units", - "lastsale": "$10.06", - "netchange": "0.0101", - "pctchange": "0.10%", - "volume": "153107", + "lastsale": "$10.08", + "netchange": "0.02", + "pctchange": "0.199%", + "volume": "16438", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -30536,10 +30760,10 @@ { "symbol": "MBAVW", "name": "M3-Brigade Acquisition V Corp. Warrant", - "lastsale": "$0.14", - "netchange": "0.0099", - "pctchange": "7.61%", - "volume": "10875", + "lastsale": "$0.17", + "netchange": "0.03", + "pctchange": "21.429%", + "volume": "19483", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -30550,11 +30774,11 @@ { "symbol": "MBCN", "name": "Middlefield Banc Corp. Common Stock", - "lastsale": "$28.19", - "netchange": "-0.30", - "pctchange": "-1.053%", - "volume": "4619", - "marketCap": "227522392.00", + "lastsale": "$28.20", + "netchange": "0.01", + "pctchange": "0.035%", + "volume": "19756", + "marketCap": "227603102.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30564,11 +30788,11 @@ { "symbol": "MBIN", "name": "Merchants Bancorp Common Stock", - "lastsale": "$43.99", - "netchange": "-0.30", - "pctchange": "-0.677%", - "volume": "67411", - "marketCap": "2012875372.00", + "lastsale": "$43.92", + "netchange": "-0.07", + "pctchange": "-0.159%", + "volume": "168239", + "marketCap": "2009672343.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -30578,11 +30802,11 @@ { "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": "$25.82", - "netchange": "0.05", - "pctchange": "0.194%", - "volume": "3885", - "marketCap": "1181460380.00", + "lastsale": "$25.78", + "netchange": "-0.04", + "pctchange": "-0.155%", + "volume": "7788", + "marketCap": "1179630077.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30592,11 +30816,11 @@ { "symbol": "MBINN", "name": "Merchants Bancorp Depositary Shares Preferred Series C", - "lastsale": "$24.20", - "netchange": "-0.05", - "pctchange": "-0.206%", - "volume": "5289", - "marketCap": "1107333121.00", + "lastsale": "$24.022", + "netchange": "-0.178", + "pctchange": "-0.736%", + "volume": "3119", + "marketCap": "1099188274.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30606,11 +30830,11 @@ { "symbol": "MBINO", "name": "Merchants Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series B Fixed-to-Floating Rate", - "lastsale": "$25.1838", - "netchange": "0.0238", - "pctchange": "0.095%", - "volume": "6256", - "marketCap": "1152349416.00", + "lastsale": "$25.25", + "netchange": "0.0662", + "pctchange": "0.263%", + "volume": "8140", + "marketCap": "1155378567.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -30620,11 +30844,11 @@ { "symbol": "MBIO", "name": "Mustang Bio Inc. Common Stock", - "lastsale": "$0.2274", - "netchange": "0.009", - "pctchange": "4.121%", - "volume": "151842", - "marketCap": "8466698.00", + "lastsale": "$0.2122", + "netchange": "-0.0152", + "pctchange": "-6.684%", + "volume": "505493", + "marketCap": "7900762.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30634,11 +30858,11 @@ { "symbol": "MBLY", "name": "Mobileye Global Inc. Class A Common Stock", - "lastsale": "$12.33", - "netchange": "-0.60", - "pctchange": "-4.64%", - "volume": "5842627", - "marketCap": "1227428406.00", + "lastsale": "$12.24", + "netchange": "-0.09", + "pctchange": "-0.73%", + "volume": "5939560", + "marketCap": "1218469074.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -30648,11 +30872,11 @@ { "symbol": "MBNKP", "name": "Medallion Bank Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$24.93", - "netchange": "0.0006", - "pctchange": "0.002%", - "volume": "11769", - "marketCap": "577597212.00", + "lastsale": "$25.1699", + "netchange": "0.2399", + "pctchange": "0.962%", + "volume": "3658", + "marketCap": "583155397.00", "country": "United States", "ipoyear": "2019", "industry": "Commercial Banks", @@ -30662,11 +30886,11 @@ { "symbol": "MBOT", "name": "Microbot Medical Inc. Common Stock", - "lastsale": "$0.92", - "netchange": "0.0189", - "pctchange": "2.097%", - "volume": "107315", - "marketCap": "15184078.00", + "lastsale": "$1.02", + "netchange": "0.10", + "pctchange": "10.87%", + "volume": "197463", + "marketCap": "16834522.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -30676,11 +30900,11 @@ { "symbol": "MBRX", "name": "Moleculin Biotech Inc. Common Stock", - "lastsale": "$2.51", - "netchange": "0.15", - "pctchange": "6.356%", - "volume": "27557", - "marketCap": "7128400.00", + "lastsale": "$2.50", + "netchange": "-0.01", + "pctchange": "-0.398%", + "volume": "25061", + "marketCap": "7100000.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30690,11 +30914,11 @@ { "symbol": "MBUU", "name": "Malibu Boats Inc. Class A Common Stock", - "lastsale": "$39.52", - "netchange": "-0.18", - "pctchange": "-0.453%", - "volume": "188757", - "marketCap": "790902023.00", + "lastsale": "$39.01", + "netchange": "-0.51", + "pctchange": "-1.29%", + "volume": "153773", + "marketCap": "780695544.00", "country": "United States", "ipoyear": "2014", "industry": "Marine Transportation", @@ -30704,11 +30928,11 @@ { "symbol": "MBWM", "name": "Mercantile Bank Corporation Common Stock", - "lastsale": "$41.73", - "netchange": "-0.05", - "pctchange": "-0.12%", - "volume": "41622", - "marketCap": "673424802.00", + "lastsale": "$41.54", + "netchange": "-0.19", + "pctchange": "-0.455%", + "volume": "45825", + "marketCap": "670358646.00", "country": "United States", "ipoyear": "1998", "industry": "Major Banks", @@ -30718,11 +30942,11 @@ { "symbol": "MBX", "name": "MBX Biosciences Inc. Common Stock", - "lastsale": "$24.20", - "netchange": "0.45", - "pctchange": "1.895%", - "volume": "31566", - "marketCap": "729719492.00", + "lastsale": "$21.85", + "netchange": "-2.35", + "pctchange": "-9.711%", + "volume": "250691", + "marketCap": "658858301.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30735,7 +30959,7 @@ "lastsale": "$11.71", "netchange": "0.00", "pctchange": "0.00%", - "volume": "99820", + "volume": "9604", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -30747,9 +30971,9 @@ "symbol": "MCAG", "name": "Mountain Crest Acquisition Corp. V Common Stock", "lastsale": "$11.10", - "netchange": "-0.02", - "pctchange": "-0.18%", - "volume": "406", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "36", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -30760,10 +30984,10 @@ { "symbol": "MCAGR", "name": "Mountain Crest Acquisition Corp. V Right", - "lastsale": "$0.0926", - "netchange": "-0.011", - "pctchange": "-10.618%", - "volume": "11571", + "lastsale": "$0.0658", + "netchange": "-0.0268", + "pctchange": "-28.942%", + "volume": "51886", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -30771,28 +30995,14 @@ "sector": "Finance", "url": "/market-activity/stocks/mcagr" }, - { - "symbol": "MCAGU", - "name": "Mountain Crest Acquisition Corp. V Unit", - "lastsale": "$11.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "692", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/mcagu" - }, { "symbol": "MCBS", "name": "MetroCity Bankshares Inc. Common Stock", - "lastsale": "$29.19", - "netchange": "-0.11", - "pctchange": "-0.375%", - "volume": "31113", - "marketCap": "739438628.00", + "lastsale": "$29.09", + "netchange": "-0.10", + "pctchange": "-0.343%", + "volume": "15731", + "marketCap": "736905436.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -30802,11 +31012,11 @@ { "symbol": "MCFT", "name": "MasterCraft Boat Holdings Inc. Common Stock", - "lastsale": "$17.33", - "netchange": "-0.31", - "pctchange": "-1.757%", - "volume": "139289", - "marketCap": "287900708.00", + "lastsale": "$16.80", + "netchange": "-0.53", + "pctchange": "-3.058%", + "volume": "250964", + "marketCap": "279095897.00", "country": "United States", "ipoyear": "2015", "industry": "Marine Transportation", @@ -30816,11 +31026,11 @@ { "symbol": "MCHP", "name": "Microchip Technology Incorporated Common Stock", - "lastsale": "$76.45", - "netchange": "-1.23", - "pctchange": "-1.583%", - "volume": "5306026", - "marketCap": "41015813137.00", + "lastsale": "$77.31", + "netchange": "0.86", + "pctchange": "1.125%", + "volume": "4913201", + "marketCap": "41477207503.00", "country": "United States", "ipoyear": "1993", "industry": "Semiconductors", @@ -30833,7 +31043,7 @@ "lastsale": "$1.83", "netchange": "0.00", "pctchange": "0.00%", - "volume": "12911", + "volume": "11398", "marketCap": "79938691.00", "country": "United States", "ipoyear": "2004", @@ -30844,11 +31054,11 @@ { "symbol": "MCRB", "name": "Seres Therapeutics Inc. Common Stock", - "lastsale": "$0.828", - "netchange": "-0.0205", - "pctchange": "-2.416%", - "volume": "1711914", - "marketCap": "125633264.00", + "lastsale": "$0.7713", + "netchange": "-0.0567", + "pctchange": "-6.848%", + "volume": "4765718", + "marketCap": "117030116.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30858,11 +31068,11 @@ { "symbol": "MCRI", "name": "Monarch Casino & Resort Inc. Common Stock", - "lastsale": "$76.55", - "netchange": "-1.41", - "pctchange": "-1.809%", - "volume": "83972", - "marketCap": "1412509556.00", + "lastsale": "$76.38", + "netchange": "-0.17", + "pctchange": "-0.222%", + "volume": "86166", + "marketCap": "1409372696.00", "country": "United States", "ipoyear": "1993", "industry": "Hotels/Resorts", @@ -30872,11 +31082,11 @@ { "symbol": "MCVT", "name": "Mill City Ventures III Ltd. Common Stock", - "lastsale": "$1.96", - "netchange": "-0.17", - "pctchange": "-7.981%", - "volume": "46980", - "marketCap": "12515100.00", + "lastsale": "$1.94", + "netchange": "-0.02", + "pctchange": "-1.02%", + "volume": "9702", + "marketCap": "12387395.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -30886,11 +31096,11 @@ { "symbol": "MDAI", "name": "Spectral AI Inc. Class A Common Stock", - "lastsale": "$1.13", - "netchange": "0.10", - "pctchange": "9.709%", - "volume": "99783", - "marketCap": "19895195.00", + "lastsale": "$1.08", + "netchange": "-0.05", + "pctchange": "-4.425%", + "volume": "86864", + "marketCap": "19014876.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -30900,11 +31110,11 @@ { "symbol": "MDAIW", "name": "Spectral AI Inc. Warrants", - "lastsale": "$0.11", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13365", - "marketCap": "1936700.00", + "lastsale": "$0.1211", + "netchange": "0.0111", + "pctchange": "10.091%", + "volume": "16110", + "marketCap": "2132131.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -30914,11 +31124,11 @@ { "symbol": "MDB", "name": "MongoDB Inc. Class A Common Stock", - "lastsale": "$259.44", - "netchange": "-5.92", - "pctchange": "-2.231%", - "volume": "730091", - "marketCap": "19164691146.00", + "lastsale": "$259.46", + "netchange": "0.02", + "pctchange": "0.008%", + "volume": "621226", + "marketCap": "19166168535.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -30929,9 +31139,9 @@ "symbol": "MDBH", "name": "MDB Capital Holdings LLC Class A common", "lastsale": "$7.15", - "netchange": "-0.20", - "pctchange": "-2.721%", - "volume": "7200", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "6708", "marketCap": "30713769.00", "country": "United States", "ipoyear": "2023", @@ -30942,11 +31152,11 @@ { "symbol": "MDGL", "name": "Madrigal Pharmaceuticals Inc. Common Stock", - "lastsale": "$214.83", - "netchange": "6.42", - "pctchange": "3.08%", - "volume": "470569", - "marketCap": "4664534400.00", + "lastsale": "$216.77", + "netchange": "1.94", + "pctchange": "0.903%", + "volume": "472087", + "marketCap": "4706656993.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -30956,11 +31166,11 @@ { "symbol": "MDIA", "name": "Mediaco Holding Inc. Class A Common Stock ", - "lastsale": "$1.10", - "netchange": "-0.06", - "pctchange": "-5.172%", - "volume": "64310", - "marketCap": "51372924.00", + "lastsale": "$1.11", + "netchange": "0.01", + "pctchange": "0.909%", + "volume": "35014", + "marketCap": "51839950.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -30970,11 +31180,11 @@ { "symbol": "MDJH", "name": "MDJM LTD Ordinary Share", - "lastsale": "$0.67", - "netchange": "0.013", - "pctchange": "1.979%", - "volume": "18291", - "marketCap": "7822395.00", + "lastsale": "$0.6569", + "netchange": "-0.0131", + "pctchange": "-1.955%", + "volume": "9511", + "marketCap": "7669449.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -30984,11 +31194,11 @@ { "symbol": "MDLZ", "name": "Mondelez International Inc. Class A Common Stock", - "lastsale": "$71.00", - "netchange": "-0.51", - "pctchange": "-0.713%", - "volume": "4353032", - "marketCap": "94841637126.00", + "lastsale": "$70.85", + "netchange": "-0.15", + "pctchange": "-0.211%", + "volume": "4186267", + "marketCap": "94641267470.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -30998,11 +31208,11 @@ { "symbol": "MDRR", "name": "Medalist Diversified REIT Inc. Common Stock", - "lastsale": "$12.25", - "netchange": "-0.1499", - "pctchange": "-1.209%", - "volume": "9158", - "marketCap": "13696603.00", + "lastsale": "$12.01", + "netchange": "-0.24", + "pctchange": "-1.959%", + "volume": "7789", + "marketCap": "13428261.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -31013,9 +31223,9 @@ "symbol": "MDRRP", "name": "Medalist Diversified REIT Inc. Series A Cumulative Redeemable Preferred Stock", "lastsale": "$24.66", - "netchange": "0.15", - "pctchange": "0.612%", - "volume": "659", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "27572099.00", "country": "United States", "ipoyear": "", @@ -31027,9 +31237,9 @@ "symbol": "MDWD", "name": "MediWound Ltd. Ordinary Shares", "lastsale": "$16.31", - "netchange": "-0.41", - "pctchange": "-2.452%", - "volume": "31971", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "28913", "marketCap": "175984900.00", "country": "Israel", "ipoyear": "2014", @@ -31040,11 +31250,11 @@ { "symbol": "MDXG", "name": "MiMedx Group Inc Common Stock", - "lastsale": "$5.61", - "netchange": "-0.15", - "pctchange": "-2.604%", - "volume": "355230", - "marketCap": "823598529.00", + "lastsale": "$5.60", + "netchange": "-0.01", + "pctchange": "-0.178%", + "volume": "326066", + "marketCap": "822130439.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31057,7 +31267,7 @@ "lastsale": "$2.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "55152", + "volume": "104921", "marketCap": "54576186.00", "country": "Belgium", "ipoyear": "2021", @@ -31068,11 +31278,11 @@ { "symbol": "ME", "name": "23andMe Holding Co. Class A Common Stock", - "lastsale": "$0.3131", - "netchange": "0.0183", - "pctchange": "6.208%", - "volume": "6628241", - "marketCap": "158431748.00", + "lastsale": "$0.2938", + "netchange": "-0.0193", + "pctchange": "-6.164%", + "volume": "4132809", + "marketCap": "148665754.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31082,11 +31292,11 @@ { "symbol": "MEDP", "name": "Medpace Holdings Inc. Common Stock", - "lastsale": "$332.60", - "netchange": "-10.45", - "pctchange": "-3.046%", - "volume": "241906", - "marketCap": "10311185709.00", + "lastsale": "$338.16", + "netchange": "5.56", + "pctchange": "1.672%", + "volume": "279986", + "marketCap": "10483555500.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -31096,11 +31306,11 @@ { "symbol": "MEGL", "name": "Magic Empire Global Limited Ordinary Shares", - "lastsale": "$0.593", - "netchange": "-0.067", - "pctchange": "-10.152%", - "volume": "841693", - "marketCap": "12011867.00", + "lastsale": "$0.5452", + "netchange": "-0.0478", + "pctchange": "-8.061%", + "volume": "193948", + "marketCap": "11043625.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -31110,11 +31320,11 @@ { "symbol": "MEIP", "name": "MEI Pharma Inc. Common Stock", - "lastsale": "$2.77", - "netchange": "-0.04", - "pctchange": "-1.423%", - "volume": "7531", - "marketCap": "18456114.00", + "lastsale": "$2.71", + "netchange": "-0.06", + "pctchange": "-2.166%", + "volume": "10386", + "marketCap": "18056342.00", "country": "United States", "ipoyear": "2003", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31124,11 +31334,11 @@ { "symbol": "MELI", "name": "MercadoLibre Inc. Common Stock", - "lastsale": "$1963.23", - "netchange": "3.23", - "pctchange": "0.165%", - "volume": "252040", - "marketCap": "99530731205.00", + "lastsale": "$2014.23", + "netchange": "51.00", + "pctchange": "2.598%", + "volume": "268872", + "marketCap": "102116300543.00", "country": "Argentina", "ipoyear": "2007", "industry": "Business Services", @@ -31138,11 +31348,11 @@ { "symbol": "MEOH", "name": "Methanex Corporation Common Stock", - "lastsale": "$44.90", - "netchange": "0.33", - "pctchange": "0.74%", - "volume": "359395", - "marketCap": "3025698391.00", + "lastsale": "$42.78", + "netchange": "-2.12", + "pctchange": "-4.722%", + "volume": "322264", + "marketCap": "2882836908.00", "country": "Canada", "ipoyear": "", "industry": "Major Chemicals", @@ -31152,11 +31362,11 @@ { "symbol": "MERC", "name": "Mercer International Inc. Common Stock", - "lastsale": "$7.28", - "netchange": "0.17", - "pctchange": "2.391%", - "volume": "367404", - "marketCap": "486819235.00", + "lastsale": "$7.06", + "netchange": "-0.22", + "pctchange": "-3.022%", + "volume": "541565", + "marketCap": "472107664.00", "country": "Canada", "ipoyear": "", "industry": "Paper", @@ -31166,11 +31376,11 @@ { "symbol": "MESA", "name": "Mesa Air Group Inc. Common Stock", - "lastsale": "$1.20", - "netchange": "0.02", - "pctchange": "1.695%", - "volume": "130484", - "marketCap": "49406662.00", + "lastsale": "$1.21", + "netchange": "0.01", + "pctchange": "0.833%", + "volume": "266123", + "marketCap": "49818384.00", "country": "United States", "ipoyear": "2018", "industry": "Air Freight/Delivery Services", @@ -31180,11 +31390,11 @@ { "symbol": "MESO", "name": "Mesoblast Limited American Depositary Shares", - "lastsale": "$9.99", - "netchange": "-0.82", - "pctchange": "-7.586%", - "volume": "318294", - "marketCap": "1140642326.00", + "lastsale": "$9.55", + "netchange": "-0.44", + "pctchange": "-4.404%", + "volume": "244879", + "marketCap": "1090403825.00", "country": "Australia", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -31194,11 +31404,11 @@ { "symbol": "META", "name": "Meta Platforms Inc. Class A Common Stock", - "lastsale": "$584.78", - "netchange": "-11.16", - "pctchange": "-1.873%", - "volume": "11964429", - "marketCap": "1479386240819.00", + "lastsale": "$592.89", + "netchange": "8.11", + "pctchange": "1.387%", + "volume": "7837466", + "marketCap": "1499903054686.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Programming Data Processing", @@ -31208,11 +31418,11 @@ { "symbol": "METC", "name": "Ramaco Resources Inc. Class A Common Stock", - "lastsale": "$11.60", - "netchange": "-0.18", - "pctchange": "-1.528%", - "volume": "382890", - "marketCap": "608393529.00", + "lastsale": "$11.185", + "netchange": "-0.415", + "pctchange": "-3.578%", + "volume": "369744", + "marketCap": "586627726.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -31222,11 +31432,11 @@ { "symbol": "METCB", "name": "Ramaco Resources Inc. Class B Common Stock", - "lastsale": "$10.63", - "netchange": "0.14", - "pctchange": "1.335%", - "volume": "9014", - "marketCap": "557519242.00", + "lastsale": "$10.78", + "netchange": "0.15", + "pctchange": "1.411%", + "volume": "11096", + "marketCap": "565386400.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -31236,11 +31446,11 @@ { "symbol": "METCL", "name": "Ramaco Resources Inc. 9.00% Senior Notes due 2026", - "lastsale": "$26.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1724", - "marketCap": "1366263054.00", + "lastsale": "$26.00", + "netchange": "-0.05", + "pctchange": "-0.192%", + "volume": "1925", + "marketCap": "1363640668.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -31250,11 +31460,11 @@ { "symbol": "MFH", "name": "Mercurity Fintech Holding Inc. Ordinary Shares", - "lastsale": "$1.7571", - "netchange": "-0.1629", - "pctchange": "-8.484%", - "volume": "2354", - "marketCap": "106866641.00", + "lastsale": "$1.73", + "netchange": "-0.0271", + "pctchange": "-1.542%", + "volume": "5037", + "marketCap": "105218422.00", "country": "China", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -31264,11 +31474,11 @@ { "symbol": "MFI", "name": "mF International Limited Class A Ordinary Shares", - "lastsale": "$1.0676", - "netchange": "0.1076", - "pctchange": "11.208%", - "volume": "800279", - "marketCap": "14147480.00", + "lastsale": "$0.9701", + "netchange": "-0.0975", + "pctchange": "-9.133%", + "volume": "361013", + "marketCap": "12855442.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "EDP Services", @@ -31278,11 +31488,11 @@ { "symbol": "MFIC", "name": "MidCap Financial Investment Corporation Common Stock", - "lastsale": "$13.31", - "netchange": "-0.08", - "pctchange": "-0.597%", - "volume": "226424", - "marketCap": "1248215500.00", + "lastsale": "$13.28", + "netchange": "-0.03", + "pctchange": "-0.225%", + "volume": "363370", + "marketCap": "1245402092.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -31292,11 +31502,11 @@ { "symbol": "MFICL", "name": "MidCap Financial Investment Corporation 8.00% Notes due 2028", - "lastsale": "$25.71", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "2411090947.00", + "lastsale": "$25.58", + "netchange": "-0.13", + "pctchange": "-0.506%", + "volume": "1538", + "marketCap": "2398899511.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -31307,9 +31517,9 @@ "symbol": "MFIN", "name": "Medallion Financial Corp. Common Stock", "lastsale": "$8.02", - "netchange": "-0.02", - "pctchange": "-0.249%", - "volume": "53498", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "41384", "marketCap": "185813463.00", "country": "United States", "ipoyear": "", @@ -31320,11 +31530,11 @@ { "symbol": "MGEE", "name": "MGE Energy Inc", - "lastsale": "$89.34", - "netchange": "-1.61", - "pctchange": "-1.77%", - "volume": "61481", - "marketCap": "3231953834.00", + "lastsale": "$88.92", + "netchange": "-0.42", + "pctchange": "-0.47%", + "volume": "117866", + "marketCap": "3216759961.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -31334,11 +31544,11 @@ { "symbol": "MGIC", "name": "Magic Software Enterprises Ltd. Ordinary Shares", - "lastsale": "$11.31", - "netchange": "-0.17", - "pctchange": "-1.481%", - "volume": "18886", - "marketCap": "555313140.00", + "lastsale": "$11.34", + "netchange": "0.03", + "pctchange": "0.265%", + "volume": "17525", + "marketCap": "556786119.00", "country": "Israel", "ipoyear": "1991", "industry": "Computer Software: Prepackaged Software", @@ -31348,11 +31558,11 @@ { "symbol": "MGIH", "name": "Millennium Group International Holdings Limited Ordinary Shares", - "lastsale": "$1.7565", - "netchange": "-0.1235", - "pctchange": "-6.569%", - "volume": "35802", - "marketCap": "19760625.00", + "lastsale": "$1.69", + "netchange": "-0.0665", + "pctchange": "-3.786%", + "volume": "35473", + "marketCap": "19012500.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Publishing", @@ -31362,11 +31572,11 @@ { "symbol": "MGNI", "name": "Magnite Inc. Common Stock", - "lastsale": "$12.06", - "netchange": "-0.24", - "pctchange": "-1.951%", - "volume": "1357495", - "marketCap": "1702232531.00", + "lastsale": "$12.22", + "netchange": "0.16", + "pctchange": "1.327%", + "volume": "1267599", + "marketCap": "1724816047.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -31376,11 +31586,11 @@ { "symbol": "MGNX", "name": "MacroGenics Inc. Common Stock", - "lastsale": "$3.59", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "253673", - "marketCap": "225172856.00", + "lastsale": "$3.62", + "netchange": "0.03", + "pctchange": "0.836%", + "volume": "538315", + "marketCap": "227054523.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31391,9 +31601,9 @@ "symbol": "MGOL", "name": "MGO Global Inc. Common Stock", "lastsale": "$2.42", - "netchange": "-0.21", - "pctchange": "-7.985%", - "volume": "134869", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50912", "marketCap": "6310924.00", "country": "United States", "ipoyear": "2023", @@ -31404,11 +31614,11 @@ { "symbol": "MGPI", "name": "MGP Ingredients Inc.", - "lastsale": "$80.04", - "netchange": "-0.32", - "pctchange": "-0.398%", - "volume": "206319", - "marketCap": "1759959060.00", + "lastsale": "$79.16", + "netchange": "-0.88", + "pctchange": "-1.099%", + "volume": "193453", + "marketCap": "1740609185.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -31418,11 +31628,11 @@ { "symbol": "MGRC", "name": "McGrath RentCorp Common Stock", - "lastsale": "$108.70", - "netchange": "2.56", - "pctchange": "2.412%", - "volume": "270814", - "marketCap": "2668591305.00", + "lastsale": "$106.90", + "netchange": "-1.80", + "pctchange": "-1.656%", + "volume": "190391", + "marketCap": "2624401200.00", "country": "United States", "ipoyear": "1984", "industry": "Diversified Commercial Services", @@ -31435,7 +31645,7 @@ "lastsale": "$2.32", "netchange": "0.00", "pctchange": "0.00%", - "volume": "56939", + "volume": "42035", "marketCap": "73548485.00", "country": "United States", "ipoyear": "2023", @@ -31446,11 +31656,11 @@ { "symbol": "MGRX", "name": "Mangoceuticals Inc. Common Stock", - "lastsale": "$0.2177", - "netchange": "-0.0014", - "pctchange": "-0.639%", - "volume": "1736810", - "marketCap": "6510493.00", + "lastsale": "$0.201", + "netchange": "-0.0167", + "pctchange": "-7.671%", + "volume": "1051161", + "marketCap": "6011066.00", "country": "United States", "ipoyear": "2023", "industry": "Misc Health and Biotechnology Services", @@ -31460,11 +31670,11 @@ { "symbol": "MGTX", "name": "MeiraGTx Holdings plc Ordinary Shares", - "lastsale": "$4.11", - "netchange": "-0.04", - "pctchange": "-0.964%", - "volume": "139306", - "marketCap": "317209800.00", + "lastsale": "$4.15", + "netchange": "0.04", + "pctchange": "0.973%", + "volume": "158455", + "marketCap": "320297000.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -31474,11 +31684,11 @@ { "symbol": "MGX", "name": "Metagenomi Inc. Common Stock", - "lastsale": "$2.00", - "netchange": "-0.02", - "pctchange": "-0.99%", - "volume": "217949", - "marketCap": "74857988.00", + "lastsale": "$2.01", + "netchange": "0.01", + "pctchange": "0.50%", + "volume": "336337", + "marketCap": "75232278.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -31488,11 +31698,11 @@ { "symbol": "MGYR", "name": "Magyar Bancorp Inc. Common Stock", - "lastsale": "$12.17", - "netchange": "-0.1201", - "pctchange": "-0.977%", - "volume": "874", - "marketCap": "78985345.00", + "lastsale": "$12.27", + "netchange": "0.10", + "pctchange": "0.822%", + "volume": "5768", + "marketCap": "79634361.00", "country": "United States", "ipoyear": "2006", "industry": "Savings Institutions", @@ -31503,9 +31713,9 @@ "symbol": "MHLD", "name": "Maiden Holdings Ltd.", "lastsale": "$1.61", - "netchange": "-0.07", - "pctchange": "-4.167%", - "volume": "44247", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "39918", "marketCap": "160636707.00", "country": "Bermuda", "ipoyear": "2008", @@ -31516,11 +31726,11 @@ { "symbol": "MHUA", "name": "Meihua International Medical Technologies Co. Ltd. Ordinary Shares", - "lastsale": "$0.8486", - "netchange": "-0.1914", - "pctchange": "-18.404%", - "volume": "326196", - "marketCap": "21605356.00", + "lastsale": "$0.748", + "netchange": "-0.1006", + "pctchange": "-11.855%", + "volume": "260735", + "marketCap": "19044080.00", "country": "China", "ipoyear": "2022", "industry": "Medical/Dental Instruments", @@ -31530,11 +31740,11 @@ { "symbol": "MIDD", "name": "Middleby Corporation (The) Common Stock", - "lastsale": "$132.47", - "netchange": "-2.01", - "pctchange": "-1.495%", - "volume": "429627", - "marketCap": "7122851891.00", + "lastsale": "$132.00", + "netchange": "-0.47", + "pctchange": "-0.355%", + "volume": "338556", + "marketCap": "7097580204.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -31544,11 +31754,11 @@ { "symbol": "MIGI", "name": "Mawson Infrastructure Group Inc. Common Stock", - "lastsale": "$1.19", - "netchange": "-0.03", - "pctchange": "-2.459%", - "volume": "330169", - "marketCap": "22078788.00", + "lastsale": "$1.15", + "netchange": "-0.04", + "pctchange": "-3.361%", + "volume": "268572", + "marketCap": "21336643.00", "country": "Australia", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -31558,11 +31768,11 @@ { "symbol": "MIND", "name": "MIND Technology Inc. Common Stock (DE)", - "lastsale": "$3.80", - "netchange": "-0.1201", - "pctchange": "-3.064%", - "volume": "44772", - "marketCap": "5341960.00", + "lastsale": "$3.84", + "netchange": "0.04", + "pctchange": "1.053%", + "volume": "18605", + "marketCap": "5398191.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -31572,11 +31782,11 @@ { "symbol": "MIRA", "name": "MIRA Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.12", - "netchange": "-0.03", - "pctchange": "-2.609%", - "volume": "266847", - "marketCap": "16554591.00", + "lastsale": "$1.10", + "netchange": "-0.02", + "pctchange": "-1.786%", + "volume": "181446", + "marketCap": "16258974.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31586,11 +31796,11 @@ { "symbol": "MIRM", "name": "Mirum Pharmaceuticals Inc. Common Stock", - "lastsale": "$38.75", - "netchange": "-0.51", - "pctchange": "-1.299%", - "volume": "283737", - "marketCap": "1848654155.00", + "lastsale": "$38.91", + "netchange": "0.16", + "pctchange": "0.413%", + "volume": "220654", + "marketCap": "1856287308.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31600,53 +31810,25 @@ { "symbol": "MIST", "name": "Milestone Pharmaceuticals Inc. Common Shares", - "lastsale": "$1.52", - "netchange": "0.02", - "pctchange": "1.333%", - "volume": "94432", - "marketCap": "80969739.00", + "lastsale": "$1.53", + "netchange": "0.01", + "pctchange": "0.658%", + "volume": "276370", + "marketCap": "81502434.00", "country": "Canada", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/mist" }, - { - "symbol": "MITA", - "name": "Coliseum Acquisition Corp. Class A Ordinary Share", - "lastsale": "$11.12", - "netchange": "0.0062", - "pctchange": "0.056%", - "volume": "2085", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2024", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/mita" - }, - { - "symbol": "MITAW", - "name": "Coliseum Acquisition Corp. Warrant", - "lastsale": "$0.0452", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2024", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/mitaw" - }, { "symbol": "MITK", "name": "Mitek Systems Inc. Common Stock", - "lastsale": "$8.39", - "netchange": "-0.03", - "pctchange": "-0.356%", - "volume": "354211", - "marketCap": "387650058.00", + "lastsale": "$8.55", + "netchange": "0.16", + "pctchange": "1.907%", + "volume": "394436", + "marketCap": "395042670.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -31656,25 +31838,39 @@ { "symbol": "MKDW", "name": "MKDWELL Tech Inc. Ordinary Share", - "lastsale": "$1.2615", - "netchange": "-0.0285", - "pctchange": "-2.209%", - "volume": "77846", - "marketCap": "21178493.00", + "lastsale": "$1.21", + "netchange": "-0.0515", + "pctchange": "-4.082%", + "volume": "65884", + "marketCap": "20313894.00", "country": "Taiwan", "ipoyear": "", "industry": "Consumer Electronics/Appliances", "sector": "Technology", "url": "/market-activity/stocks/mkdw" }, + { + "symbol": "MKDWW", + "name": "MKDWELL Tech Inc. Warrants", + "lastsale": "$0.02", + "netchange": "0.0017", + "pctchange": "9.29%", + "volume": "3100", + "marketCap": "335767.00", + "country": "Taiwan", + "ipoyear": "", + "industry": "Consumer Electronics/Appliances", + "sector": "Technology", + "url": "/market-activity/stocks/mkdww" + }, { "symbol": "MKSI", "name": "MKS Instruments Inc. Common Stock", - "lastsale": "$106.78", - "netchange": "0.92", - "pctchange": "0.869%", - "volume": "844628", - "marketCap": "7184969287.00", + "lastsale": "$107.07", + "netchange": "0.29", + "pctchange": "0.272%", + "volume": "479491", + "marketCap": "7204482690.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -31684,11 +31880,11 @@ { "symbol": "MKTW", "name": "MarketWise Inc. Class A Common Stock", - "lastsale": "$0.5932", - "netchange": "-0.0234", - "pctchange": "-3.795%", - "volume": "232235", - "marketCap": "187430511.00", + "lastsale": "$0.5579", + "netchange": "-0.0353", + "pctchange": "-5.951%", + "volume": "423660", + "marketCap": "176276942.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -31698,11 +31894,11 @@ { "symbol": "MKTX", "name": "MarketAxess Holdings Inc. Common Stock", - "lastsale": "$273.76", - "netchange": "0.11", - "pctchange": "0.04%", - "volume": "266199", - "marketCap": "10334980676.00", + "lastsale": "$275.89", + "netchange": "2.13", + "pctchange": "0.778%", + "volume": "239447", + "marketCap": "10415392383.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Bankers/Brokers/Service", @@ -31712,11 +31908,11 @@ { "symbol": "MLAB", "name": "Mesa Laboratories Inc. Common Stock", - "lastsale": "$126.96", - "netchange": "-6.62", - "pctchange": "-4.956%", - "volume": "31481", - "marketCap": "686747334.00", + "lastsale": "$125.32", + "netchange": "-1.64", + "pctchange": "-1.292%", + "volume": "16728", + "marketCap": "677876307.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -31726,11 +31922,11 @@ { "symbol": "MLCO", "name": "Melco Resorts & Entertainment Limited American Depositary Shares", - "lastsale": "$8.48", - "netchange": "0.31", - "pctchange": "3.794%", - "volume": "4170365", - "marketCap": "3758559499.00", + "lastsale": "$8.01", + "netchange": "-0.47", + "pctchange": "-5.542%", + "volume": "5594838", + "marketCap": "3550243112.00", "country": "Hong Kong", "ipoyear": "2006", "industry": "Hotels/Resorts", @@ -31740,10 +31936,10 @@ { "symbol": "MLEC", "name": "Moolec Science SA Ordinary Shares", - "lastsale": "$0.8851", - "netchange": "-0.0025", - "pctchange": "-0.282%", - "volume": "16331", + "lastsale": "$0.8786", + "netchange": "-0.0065", + "pctchange": "-0.734%", + "volume": "53179", "marketCap": "0.00", "country": "Luxembourg", "ipoyear": "", @@ -31754,10 +31950,10 @@ { "symbol": "MLECW", "name": "Moolec Science SA Warrant", - "lastsale": "$0.0381", - "netchange": "-0.0018", - "pctchange": "-4.511%", - "volume": "2135", + "lastsale": "$0.04", + "netchange": "0.0019", + "pctchange": "4.987%", + "volume": "110", "marketCap": "0.00", "country": "Luxembourg", "ipoyear": "", @@ -31768,11 +31964,11 @@ { "symbol": "MLGO", "name": "MicroAlgo Inc. Ordinary Shares", - "lastsale": "$0.2868", - "netchange": "-0.0325", - "pctchange": "-10.179%", - "volume": "31881151", - "marketCap": "2183909.00", + "lastsale": "$0.2447", + "netchange": "-0.0421", + "pctchange": "-14.679%", + "volume": "29655659", + "marketCap": "1863328.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -31782,11 +31978,11 @@ { "symbol": "MLKN", "name": "MillerKnoll Inc. Common Stock", - "lastsale": "$24.68", - "netchange": "0.12", - "pctchange": "0.489%", - "volume": "399403", - "marketCap": "1723423601.00", + "lastsale": "$24.39", + "netchange": "-0.29", + "pctchange": "-1.175%", + "volume": "461645", + "marketCap": "1703172675.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -31796,11 +31992,11 @@ { "symbol": "MLTX", "name": "MoonLake Immunotherapeutics Class A Ordinary Shares", - "lastsale": "$51.74", - "netchange": "-3.54", - "pctchange": "-6.404%", - "volume": "323701", - "marketCap": "3305353193.00", + "lastsale": "$49.85", + "netchange": "-1.89", + "pctchange": "-3.653%", + "volume": "325327", + "marketCap": "3184612614.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31810,11 +32006,11 @@ { "symbol": "MLYS", "name": "Mineralys Therapeutics Inc. Common Stock", - "lastsale": "$13.66", - "netchange": "-0.22", - "pctchange": "-1.585%", - "volume": "272533", - "marketCap": "679266381.00", + "lastsale": "$13.60", + "netchange": "-0.06", + "pctchange": "-0.439%", + "volume": "276702", + "marketCap": "676282780.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31824,11 +32020,11 @@ { "symbol": "MMLP", "name": "Martin Midstream Partners L.P. Limited Partnership", - "lastsale": "$3.99", - "netchange": "0.035", - "pctchange": "0.885%", - "volume": "435466", - "marketCap": "155614333.00", + "lastsale": "$3.985", + "netchange": "-0.005", + "pctchange": "-0.125%", + "volume": "110193", + "marketCap": "155419328.00", "country": "United States", "ipoyear": "2002", "industry": "Oil Refining/Marketing", @@ -31838,11 +32034,11 @@ { "symbol": "MMSI", "name": "Merit Medical Systems Inc. Common Stock", - "lastsale": "$94.69", - "netchange": "-0.94", - "pctchange": "-0.983%", - "volume": "308305", - "marketCap": "5511766274.00", + "lastsale": "$95.68", + "netchange": "0.99", + "pctchange": "1.046%", + "volume": "312043", + "marketCap": "5569392724.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -31853,9 +32049,9 @@ "symbol": "MMV", "name": "MultiMetaVerse Holdings Limited Class A Ordinary Share", "lastsale": "$0.48", - "netchange": "-0.0476", - "pctchange": "-9.022%", - "volume": "246158", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "22466", "marketCap": "15863479.00", "country": "Hong Kong", "ipoyear": "2021", @@ -31866,11 +32062,11 @@ { "symbol": "MMVWW", "name": "MultiMetaVerse Holdings Limited Warrant", - "lastsale": "$0.0551", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "391", - "marketCap": "1820995.00", + "lastsale": "$0.0544", + "netchange": "-0.0007", + "pctchange": "-1.27%", + "volume": "300", + "marketCap": "1797861.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -31880,11 +32076,11 @@ { "symbol": "MMYT", "name": "MakeMyTrip Limited Ordinary Shares", - "lastsale": "$93.92", - "netchange": "-5.45", - "pctchange": "-5.485%", - "volume": "882955", - "marketCap": "10310771085.00", + "lastsale": "$98.47", + "netchange": "4.55", + "pctchange": "4.845%", + "volume": "743764", + "marketCap": "10810281396.00", "country": "India", "ipoyear": "2010", "industry": "Transportation Services", @@ -31894,11 +32090,11 @@ { "symbol": "MNDO", "name": "MIND C.T.I. Ltd. Ordinary Shares", - "lastsale": "$1.99", - "netchange": "-0.005", - "pctchange": "-0.251%", - "volume": "29231", - "marketCap": "40048404.00", + "lastsale": "$1.98", + "netchange": "-0.01", + "pctchange": "-0.503%", + "volume": "11274", + "marketCap": "39847155.00", "country": "Israel", "ipoyear": "", "industry": "EDP Services", @@ -31908,11 +32104,11 @@ { "symbol": "MNDR", "name": "Mobile-health Network Solutions Class A Ordinary Shares", - "lastsale": "$0.501", - "netchange": "-0.079", - "pctchange": "-13.621%", - "volume": "1052216", - "marketCap": "17034000.00", + "lastsale": "$0.517", + "netchange": "0.016", + "pctchange": "3.194%", + "volume": "298286", + "marketCap": "17578000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -31922,11 +32118,11 @@ { "symbol": "MNDY", "name": "monday.com Ltd. Ordinary Shares", - "lastsale": "$273.87", - "netchange": "-3.72", - "pctchange": "-1.34%", - "volume": "271815", - "marketCap": "13398789315.00", + "lastsale": "$277.14", + "netchange": "3.27", + "pctchange": "1.194%", + "volume": "264598", + "marketCap": "13558770477.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -31936,11 +32132,11 @@ { "symbol": "MNKD", "name": "MannKind Corporation Common Stock", - "lastsale": "$6.34", - "netchange": "-0.15", - "pctchange": "-2.311%", - "volume": "2235940", - "marketCap": "1743468535.00", + "lastsale": "$6.46", + "netchange": "0.12", + "pctchange": "1.893%", + "volume": "1414918", + "marketCap": "1776467939.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31950,11 +32146,11 @@ { "symbol": "MNMD", "name": "Mind Medicine (MindMed) Inc. Common Shares", - "lastsale": "$5.25", - "netchange": "-0.32", - "pctchange": "-5.745%", - "volume": "667837", - "marketCap": "427507500.00", + "lastsale": "$5.28", + "netchange": "0.03", + "pctchange": "0.571%", + "volume": "408003", + "marketCap": "429950400.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -31964,11 +32160,11 @@ { "symbol": "MNOV", "name": "Medicinova Inc Common Stock", - "lastsale": "$1.99", - "netchange": "0.01", - "pctchange": "0.505%", - "volume": "7965", - "marketCap": "97602030.00", + "lastsale": "$1.95", + "netchange": "-0.04", + "pctchange": "-2.01%", + "volume": "17912", + "marketCap": "95640180.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31978,11 +32174,11 @@ { "symbol": "MNPR", "name": "Monopar Therapeutics Inc. Common Stock", - "lastsale": "$5.08", - "netchange": "0.47", - "pctchange": "10.195%", - "volume": "108074", - "marketCap": "17883454.00", + "lastsale": "$5.34", + "netchange": "0.26", + "pctchange": "5.118%", + "volume": "81645", + "marketCap": "18798749.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -31992,11 +32188,11 @@ { "symbol": "MNRO", "name": "Monro Inc. Common Stock", - "lastsale": "$27.71", - "netchange": "-0.73", - "pctchange": "-2.567%", - "volume": "308845", - "marketCap": "829107197.00", + "lastsale": "$27.37", + "netchange": "-0.34", + "pctchange": "-1.227%", + "volume": "246975", + "marketCap": "818934102.00", "country": "United States", "ipoyear": "1991", "industry": "Automotive Aftermarket", @@ -32006,11 +32202,11 @@ { "symbol": "MNSB", "name": "MainStreet Bancshares Inc. Common Stock", - "lastsale": "$18.15", - "netchange": "-0.11", - "pctchange": "-0.602%", - "volume": "4432", - "marketCap": "137985702.00", + "lastsale": "$18.21", + "netchange": "0.06", + "pctchange": "0.331%", + "volume": "8313", + "marketCap": "138441853.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32020,11 +32216,11 @@ { "symbol": "MNSBP", "name": "MainStreet Bancshares Inc. Depositary Shares", - "lastsale": "$23.70", - "netchange": "0.24", - "pctchange": "1.023%", - "volume": "1953", - "marketCap": "180179677.00", + "lastsale": "$23.60", + "netchange": "-0.10", + "pctchange": "-0.422%", + "volume": "204", + "marketCap": "179419425.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32034,11 +32230,11 @@ { "symbol": "MNST", "name": "Monster Beverage Corporation", - "lastsale": "$49.24", - "netchange": "-1.71", - "pctchange": "-3.356%", - "volume": "7558369", - "marketCap": "48232744935.00", + "lastsale": "$49.49", + "netchange": "0.25", + "pctchange": "0.508%", + "volume": "3526173", + "marketCap": "48477630927.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -32048,11 +32244,11 @@ { "symbol": "MNTK", "name": "Montauk Renewables Inc. Common Stock", - "lastsale": "$5.56", - "netchange": "0.15", - "pctchange": "2.773%", - "volume": "122801", - "marketCap": "798490493.00", + "lastsale": "$5.42", + "netchange": "-0.14", + "pctchange": "-2.518%", + "volume": "102744", + "marketCap": "778384617.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -32062,11 +32258,11 @@ { "symbol": "MNTS", "name": "Momentus Inc. Class A Common Stock", - "lastsale": "$0.3941", - "netchange": "-0.0159", - "pctchange": "-3.878%", - "volume": "542932", - "marketCap": "6552269.00", + "lastsale": "$0.415", + "netchange": "0.0209", + "pctchange": "5.303%", + "volume": "548865", + "marketCap": "6899750.00", "country": "United States", "ipoyear": "2019", "industry": "Military/Government/Technical", @@ -32077,9 +32273,9 @@ "symbol": "MNTSW", "name": "Momentus Inc. Warrant", "lastsale": "$0.009", - "netchange": "-0.0028", - "pctchange": "-23.729%", - "volume": "184820", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10554", "marketCap": "149633.00", "country": "United States", "ipoyear": "2019", @@ -32090,11 +32286,11 @@ { "symbol": "MNTX", "name": "Manitex International Inc. Common Stock", - "lastsale": "$5.67", - "netchange": "-0.03", - "pctchange": "-0.526%", - "volume": "190216", - "marketCap": "115653020.00", + "lastsale": "$5.66", + "netchange": "-0.01", + "pctchange": "-0.176%", + "volume": "156641", + "marketCap": "115449046.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32104,11 +32300,11 @@ { "symbol": "MNY", "name": "MoneyHero Limited Class A Ordinary Shares", - "lastsale": "$1.06", - "netchange": "-0.0298", - "pctchange": "-2.734%", - "volume": "181660", - "marketCap": "40847635.00", + "lastsale": "$1.09", + "netchange": "0.03", + "pctchange": "2.83%", + "volume": "46700", + "marketCap": "42003700.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -32118,11 +32314,11 @@ { "symbol": "MNYWW", "name": "MoneyHero Limited Warrants", - "lastsale": "$0.0358", - "netchange": "-0.0001", - "pctchange": "-0.279%", - "volume": "58", - "marketCap": "1379571.00", + "lastsale": "$0.0324", + "netchange": "-0.0035", + "pctchange": "-9.749%", + "volume": "3516", + "marketCap": "1248550.00", "country": "Singapore", "ipoyear": "", "industry": "Business Services", @@ -32132,11 +32328,11 @@ { "symbol": "MOB", "name": "Mobilicom Limited American Depositary Shares", - "lastsale": "$1.115", - "netchange": "0.015", - "pctchange": "1.364%", - "volume": "17650", - "marketCap": "7081235.00", + "lastsale": "$1.1554", + "netchange": "0.0404", + "pctchange": "3.623%", + "volume": "26037", + "marketCap": "7337810.00", "country": "Israel", "ipoyear": "2022", "industry": "Aerospace", @@ -32160,11 +32356,11 @@ { "symbol": "MOBX", "name": "Mobix Labs Inc. Class A Common Stock", - "lastsale": "$0.99", - "netchange": "-0.02", - "pctchange": "-1.98%", - "volume": "111050", - "marketCap": "30283312.00", + "lastsale": "$0.96", + "netchange": "-0.03", + "pctchange": "-3.03%", + "volume": "135266", + "marketCap": "29365636.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -32188,11 +32384,11 @@ { "symbol": "MODD", "name": "Modular Medical Inc. Common Stock", - "lastsale": "$2.26", - "netchange": "-0.04", - "pctchange": "-1.739%", - "volume": "64642", - "marketCap": "73588780.00", + "lastsale": "$2.13", + "netchange": "-0.13", + "pctchange": "-5.752%", + "volume": "130810", + "marketCap": "69355797.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -32202,11 +32398,11 @@ { "symbol": "MODV", "name": "ModivCare Inc. Common Stock", - "lastsale": "$15.86", - "netchange": "-1.08", - "pctchange": "-6.375%", - "volume": "384245", - "marketCap": "225849207.00", + "lastsale": "$16.16", + "netchange": "0.30", + "pctchange": "1.892%", + "volume": "210153", + "marketCap": "230121260.00", "country": "United States", "ipoyear": "2003", "industry": "Transportation Services", @@ -32216,11 +32412,11 @@ { "symbol": "MOFG", "name": "MidWestOne Financial Gp Common Stock", - "lastsale": "$27.03", - "netchange": "-0.37", - "pctchange": "-1.35%", - "volume": "70615", - "marketCap": "426356840.00", + "lastsale": "$27.02", + "netchange": "-0.01", + "pctchange": "-0.037%", + "volume": "66315", + "marketCap": "426199105.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32230,11 +32426,11 @@ { "symbol": "MOGO", "name": "Mogo Inc. Common Shares", - "lastsale": "$1.125", - "netchange": "-0.02", - "pctchange": "-1.747%", - "volume": "27164", - "marketCap": "27531000.00", + "lastsale": "$1.11", + "netchange": "-0.015", + "pctchange": "-1.333%", + "volume": "12229", + "marketCap": "27163920.00", "country": "Canada", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -32244,11 +32440,11 @@ { "symbol": "MOLN", "name": "Molecular Partners AG American Depositary Shares", - "lastsale": "$4.76", - "netchange": "-0.26", - "pctchange": "-5.179%", - "volume": "47698", - "marketCap": "173046454.00", + "lastsale": "$4.9062", + "netchange": "0.1462", + "pctchange": "3.071%", + "volume": "2319", + "marketCap": "178361452.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -32258,11 +32454,11 @@ { "symbol": "MOMO", "name": "Hello Group Inc. American Depositary Shares", - "lastsale": "$7.86", - "netchange": "0.13", - "pctchange": "1.682%", - "volume": "2148540", - "marketCap": "1474084805.00", + "lastsale": "$7.67", + "netchange": "-0.19", + "pctchange": "-2.417%", + "volume": "3667947", + "marketCap": "1438451711.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -32272,11 +32468,11 @@ { "symbol": "MOND", "name": "Mondee Holdings Inc. Class A Common Stock", - "lastsale": "$1.21", - "netchange": "-0.03", - "pctchange": "-2.419%", - "volume": "50789", - "marketCap": "105773521.00", + "lastsale": "$1.24", + "netchange": "0.03", + "pctchange": "2.479%", + "volume": "82371", + "marketCap": "108396005.00", "country": "United States", "ipoyear": "2021", "industry": "Transportation Services", @@ -32286,11 +32482,11 @@ { "symbol": "MORN", "name": "Morningstar Inc. Common Stock", - "lastsale": "$312.85", - "netchange": "-6.11", - "pctchange": "-1.916%", - "volume": "74730", - "marketCap": "13402096993.00", + "lastsale": "$335.28", + "netchange": "22.43", + "pctchange": "7.17%", + "volume": "189619", + "marketCap": "14362969730.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Managers", @@ -32300,11 +32496,11 @@ { "symbol": "MOVE", "name": "Movano Inc. Common Stock", - "lastsale": "$0.3594", - "netchange": "-0.0016", - "pctchange": "-0.443%", - "volume": "69572", - "marketCap": "35562084.00", + "lastsale": "$0.352", + "netchange": "-0.0074", + "pctchange": "-2.059%", + "volume": "27858", + "marketCap": "34829866.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -32314,11 +32510,11 @@ { "symbol": "MPAA", "name": "Motorcar Parts of America Inc. Common Stock", - "lastsale": "$6.55", - "netchange": "-0.12", - "pctchange": "-1.799%", - "volume": "44898", - "marketCap": "129385982.00", + "lastsale": "$6.12", + "netchange": "-0.43", + "pctchange": "-6.565%", + "volume": "42560", + "marketCap": "120891940.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -32328,11 +32524,11 @@ { "symbol": "MPB", "name": "Mid Penn Bancorp Common Stock", - "lastsale": "$29.19", - "netchange": "-0.20", - "pctchange": "-0.681%", - "volume": "18797", - "marketCap": "487368383.00", + "lastsale": "$28.88", + "netchange": "-0.31", + "pctchange": "-1.062%", + "volume": "20855", + "marketCap": "482192494.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32342,11 +32538,11 @@ { "symbol": "MPWR", "name": "Monolithic Power Systems Inc. Common Stock", - "lastsale": "$930.24", - "netchange": "-5.37", - "pctchange": "-0.574%", - "volume": "322107", - "marketCap": "45351060480.00", + "lastsale": "$923.14", + "netchange": "-7.10", + "pctchange": "-0.763%", + "volume": "446195", + "marketCap": "45004921280.00", "country": "United States", "ipoyear": "2004", "industry": "Semiconductors", @@ -32356,11 +32552,11 @@ { "symbol": "MQ", "name": "Marqeta Inc. Class A Common Stock", - "lastsale": "$4.71", - "netchange": "-0.13", - "pctchange": "-2.686%", - "volume": "3544621", - "marketCap": "2394413421.00", + "lastsale": "$4.84", + "netchange": "0.13", + "pctchange": "2.76%", + "volume": "3119796", + "marketCap": "2460501265.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -32370,11 +32566,11 @@ { "symbol": "MRAM", "name": "Everspin Technologies Inc. Common Stock", - "lastsale": "$5.93", - "netchange": "0.12", - "pctchange": "2.065%", - "volume": "69636", - "marketCap": "128936974.00", + "lastsale": "$6.12", + "netchange": "0.19", + "pctchange": "3.204%", + "volume": "151608", + "marketCap": "133068176.00", "country": "United States", "ipoyear": "2016", "industry": "Semiconductors", @@ -32384,11 +32580,11 @@ { "symbol": "MRBK", "name": "Meridian Corporation Common Stock", - "lastsale": "$13.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "6151", - "marketCap": "146040919.00", + "lastsale": "$12.92", + "netchange": "-0.13", + "pctchange": "-0.996%", + "volume": "4432", + "marketCap": "144586105.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -32398,11 +32594,11 @@ { "symbol": "MRCC", "name": "Monroe Capital Corporation Common Stock", - "lastsale": "$8.16", - "netchange": "-0.08", - "pctchange": "-0.971%", - "volume": "55488", - "marketCap": "176797334.00", + "lastsale": "$8.02", + "netchange": "-0.14", + "pctchange": "-1.716%", + "volume": "47347", + "marketCap": "173764047.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -32412,11 +32608,11 @@ { "symbol": "MRCY", "name": "Mercury Systems Inc Common Stock", - "lastsale": "$36.75", - "netchange": "-0.60", - "pctchange": "-1.606%", - "volume": "288314", - "marketCap": "2183185788.00", + "lastsale": "$36.62", + "netchange": "-0.13", + "pctchange": "-0.354%", + "volume": "334227", + "marketCap": "2175462954.00", "country": "United States", "ipoyear": "1998", "industry": "Electrical Products", @@ -32426,11 +32622,11 @@ { "symbol": "MREO", "name": "Mereo BioPharma Group plc American Depositary Shares", - "lastsale": "$4.25", - "netchange": "-0.15", - "pctchange": "-3.409%", - "volume": "548090", - "marketCap": "595750622.00", + "lastsale": "$4.16", + "netchange": "-0.09", + "pctchange": "-2.118%", + "volume": "665585", + "marketCap": "583134727.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32440,11 +32636,11 @@ { "symbol": "MRIN", "name": "Marin Software Incorporated Common Stock", - "lastsale": "$2.17", - "netchange": "-0.03", - "pctchange": "-1.364%", - "volume": "6387", - "marketCap": "6789429.00", + "lastsale": "$2.11", + "netchange": "-0.06", + "pctchange": "-2.765%", + "volume": "12707", + "marketCap": "6601703.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -32454,11 +32650,11 @@ { "symbol": "MRKR", "name": "Marker Therapeutics Inc. Common Stock", - "lastsale": "$2.78", - "netchange": "-0.02", - "pctchange": "-0.714%", - "volume": "15510", - "marketCap": "24805092.00", + "lastsale": "$2.63", + "netchange": "-0.15", + "pctchange": "-5.396%", + "volume": "21148", + "marketCap": "23466688.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32468,11 +32664,11 @@ { "symbol": "MRM", "name": "MEDIROM Healthcare Technologies Inc. American Depositary Share", - "lastsale": "$2.65", - "netchange": "-0.07", - "pctchange": "-2.574%", - "volume": "4118", - "marketCap": "12938625.00", + "lastsale": "$2.66", + "netchange": "0.01", + "pctchange": "0.377%", + "volume": "6942", + "marketCap": "12987450.00", "country": "Japan", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -32482,11 +32678,11 @@ { "symbol": "MRNA", "name": "Moderna Inc. Common Stock", - "lastsale": "$58.72", - "netchange": "-1.48", - "pctchange": "-2.458%", - "volume": "5013425", - "marketCap": "22571734882.00", + "lastsale": "$58.39", + "netchange": "-0.33", + "pctchange": "-0.562%", + "volume": "3823168", + "marketCap": "22444884192.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -32496,11 +32692,11 @@ { "symbol": "MRNO", "name": "Murano Global Investments PLC Ordinary Shares", - "lastsale": "$8.1816", - "netchange": "-0.3384", - "pctchange": "-3.972%", - "volume": "781", - "marketCap": "648333490.00", + "lastsale": "$8.96", + "netchange": "0.7784", + "pctchange": "9.514%", + "volume": "765", + "marketCap": "710016142.00", "country": "Mexico", "ipoyear": "", "industry": "Hotels/Resorts", @@ -32510,11 +32706,11 @@ { "symbol": "MRNOW", "name": "Murano Global Investments PLC Warrants", - "lastsale": "$0.1527", - "netchange": "0.0198", - "pctchange": "14.898%", - "volume": "128042", - "marketCap": "12100387.00", + "lastsale": "$0.1771", + "netchange": "0.0244", + "pctchange": "15.979%", + "volume": "164254", + "marketCap": "14033913.00", "country": "Mexico", "ipoyear": "", "industry": "Hotels/Resorts", @@ -32524,11 +32720,11 @@ { "symbol": "MRNS", "name": "Marinus Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.85", - "netchange": "0.07", - "pctchange": "3.933%", - "volume": "840817", - "marketCap": "101905470.00", + "lastsale": "$1.74", + "netchange": "-0.11", + "pctchange": "-5.946%", + "volume": "543628", + "marketCap": "95846226.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32538,11 +32734,11 @@ { "symbol": "MRSN", "name": "Mersana Therapeutics Inc. Common Stock", - "lastsale": "$1.96", - "netchange": "-0.16", - "pctchange": "-7.547%", - "volume": "2313952", - "marketCap": "240443100.00", + "lastsale": "$1.99", + "netchange": "0.03", + "pctchange": "1.531%", + "volume": "785432", + "marketCap": "244123351.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32553,9 +32749,9 @@ "symbol": "MRTN", "name": "Marten Transport Ltd. Common Stock", "lastsale": "$16.89", - "netchange": "0.15", - "pctchange": "0.896%", - "volume": "280697", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "226815", "marketCap": "1375098658.00", "country": "United States", "ipoyear": "1986", @@ -32566,11 +32762,11 @@ { "symbol": "MRUS", "name": "Merus N.V. Common Shares", - "lastsale": "$51.63", - "netchange": "-0.15", - "pctchange": "-0.29%", - "volume": "1262144", - "marketCap": "3521707031.00", + "lastsale": "$52.98", + "netchange": "1.35", + "pctchange": "2.615%", + "volume": "720349", + "marketCap": "3613791177.00", "country": "Netherlands", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32580,11 +32776,11 @@ { "symbol": "MRVI", "name": "Maravai LifeSciences Holdings Inc. Class A Common Stock", - "lastsale": "$7.83", - "netchange": "-0.06", - "pctchange": "-0.76%", - "volume": "1123019", - "marketCap": "1975018991.00", + "lastsale": "$7.68", + "netchange": "-0.15", + "pctchange": "-1.916%", + "volume": "1179755", + "marketCap": "1937183378.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32594,11 +32790,11 @@ { "symbol": "MRVL", "name": "Marvell Technology Inc. Common Stock", - "lastsale": "$73.72", - "netchange": "0.31", - "pctchange": "0.422%", - "volume": "8225937", - "marketCap": "63856264000.00", + "lastsale": "$73.11", + "netchange": "-0.61", + "pctchange": "-0.827%", + "volume": "9747819", + "marketCap": "63327882000.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -32608,11 +32804,11 @@ { "symbol": "MRX", "name": "Marex Group plc Ordinary Shares", - "lastsale": "$25.17", - "netchange": "0.94", - "pctchange": "3.879%", - "volume": "664726", - "marketCap": "1782491174.00", + "lastsale": "$25.48", + "netchange": "0.31", + "pctchange": "1.232%", + "volume": "399498", + "marketCap": "1804444780.00", "country": "United Kingdom", "ipoyear": "2024", "industry": "Investment Bankers/Brokers/Service", @@ -32622,11 +32818,11 @@ { "symbol": "MSAI", "name": "MultiSensor AI Holdings Inc. Common Stock", - "lastsale": "$2.02", - "netchange": "-0.06", - "pctchange": "-2.885%", - "volume": "31096", - "marketCap": "48136206.00", + "lastsale": "$1.89", + "netchange": "-0.13", + "pctchange": "-6.436%", + "volume": "5679", + "marketCap": "45038331.00", "country": "United States", "ipoyear": "2021", "industry": "Electronic Components", @@ -32636,11 +32832,11 @@ { "symbol": "MSAIW", "name": "MultiSensor AI Holdings Inc. Warrant", - "lastsale": "$0.0257", - "netchange": "-0.0043", - "pctchange": "-14.333%", - "volume": "95279", - "marketCap": "612426.00", + "lastsale": "$0.0301", + "netchange": "0.0044", + "pctchange": "17.121%", + "volume": "101", + "marketCap": "717277.00", "country": "United States", "ipoyear": "2021", "industry": "Electronic Components", @@ -32650,11 +32846,11 @@ { "symbol": "MSBI", "name": "Midland States Bancorp Inc. Common Stock", - "lastsale": "$21.85", - "netchange": "0.15", - "pctchange": "0.691%", - "volume": "46548", - "marketCap": "467442731.00", + "lastsale": "$21.71", + "netchange": "-0.14", + "pctchange": "-0.641%", + "volume": "76268", + "marketCap": "464447675.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -32664,11 +32860,11 @@ { "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": "$25.01", - "netchange": "-0.05", - "pctchange": "-0.20%", - "volume": "3207", - "marketCap": "535045433.00", + "lastsale": "$25.03", + "netchange": "0.02", + "pctchange": "0.08%", + "volume": "1486", + "marketCap": "535473298.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32678,11 +32874,11 @@ { "symbol": "MSEX", "name": "Middlesex Water Company Common Stock", - "lastsale": "$62.34", - "netchange": "-1.03", - "pctchange": "-1.625%", - "volume": "70367", - "marketCap": "1111508361.00", + "lastsale": "$62.95", + "netchange": "0.61", + "pctchange": "0.979%", + "volume": "51660", + "marketCap": "1122384525.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -32692,11 +32888,11 @@ { "symbol": "MSFT", "name": "Microsoft Corporation Common Stock", - "lastsale": "$409.54", - "netchange": "-6.52", - "pctchange": "-1.567%", - "volume": "20761631", - "marketCap": "3044126538555.00", + "lastsale": "$414.71", + "netchange": "5.17", + "pctchange": "1.262%", + "volume": "19114525", + "marketCap": "3082555346985.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -32706,11 +32902,11 @@ { "symbol": "MSGM", "name": "Motorsport Games Inc. Class A Common Stock", - "lastsale": "$1.34", - "netchange": "-0.12", - "pctchange": "-8.219%", - "volume": "120176", - "marketCap": "5058039.00", + "lastsale": "$1.35", + "netchange": "0.01", + "pctchange": "0.746%", + "volume": "39182", + "marketCap": "5095786.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -32720,11 +32916,11 @@ { "symbol": "MSS", "name": "Maison Solutions Inc. Class A Common Stock", - "lastsale": "$1.41", - "netchange": "0.11", - "pctchange": "8.462%", - "volume": "187235", - "marketCap": "27763571.00", + "lastsale": "$1.34", + "netchange": "-0.07", + "pctchange": "-4.965%", + "volume": "153774", + "marketCap": "26385238.00", "country": "United States", "ipoyear": "2023", "industry": "Food Chains", @@ -32734,10 +32930,10 @@ { "symbol": "MSSA", "name": "Metal Sky Star Acquisition Corporation Ordinary shares", - "lastsale": "$11.47", - "netchange": "-0.01", - "pctchange": "-0.087%", - "volume": "7083", + "lastsale": "$11.56", + "netchange": "0.09", + "pctchange": "0.785%", + "volume": "101", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -32748,11 +32944,11 @@ { "symbol": "MSTR", "name": "MicroStrategy Incorporated Common Stock Class A", - "lastsale": "$186.09", - "netchange": "9.58", - "pctchange": "5.427%", - "volume": "19719449", - "marketCap": "36161139063.00", + "lastsale": "$192.20", + "netchange": "6.11", + "pctchange": "3.283%", + "volume": "20923226", + "marketCap": "37348438540.00", "country": "United States", "ipoyear": "1998", "industry": "Computer Software: Prepackaged Software", @@ -32762,11 +32958,11 @@ { "symbol": "MTC", "name": "MMTec Inc. Common Shares", - "lastsale": "$0.5779", - "netchange": "-0.005", - "pctchange": "-0.858%", - "volume": "13987143", - "marketCap": "115085919.00", + "lastsale": "$0.43", + "netchange": "-0.1479", + "pctchange": "-25.593%", + "volume": "9030090", + "marketCap": "85632368.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -32776,11 +32972,11 @@ { "symbol": "MTCH", "name": "Match Group Inc. Common Stock", - "lastsale": "$37.53", - "netchange": "-0.07", - "pctchange": "-0.186%", - "volume": "4856568", - "marketCap": "9678799800.00", + "lastsale": "$37.72", + "netchange": "0.19", + "pctchange": "0.506%", + "volume": "4433661", + "marketCap": "9727799853.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -32790,11 +32986,11 @@ { "symbol": "MTEK", "name": "Maris-Tech Ltd. Ordinary Shares", - "lastsale": "$1.90", - "netchange": "0.015", - "pctchange": "0.796%", - "volume": "13053", - "marketCap": "14969152.00", + "lastsale": "$2.0598", + "netchange": "0.1598", + "pctchange": "8.411%", + "volume": "97121", + "marketCap": "16228136.00", "country": "Israel", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -32804,11 +33000,11 @@ { "symbol": "MTEKW", "name": "Maris-Tech Ltd. Warrants", - "lastsale": "$0.14", - "netchange": "0.005", - "pctchange": "3.704%", - "volume": "3061", - "marketCap": "1102990.00", + "lastsale": "$0.105", + "netchange": "-0.035", + "pctchange": "-25.00%", + "volume": "8720", + "marketCap": "827243.00", "country": "Israel", "ipoyear": "2022", "industry": "Telecommunications Equipment", @@ -32818,11 +33014,11 @@ { "symbol": "MTEM", "name": "Molecular Templates Inc. Common Stock", - "lastsale": "$1.44", - "netchange": "-0.0201", - "pctchange": "-1.377%", - "volume": "6011", - "marketCap": "9480787.00", + "lastsale": "$1.4211", + "netchange": "-0.0189", + "pctchange": "-1.313%", + "volume": "8387", + "marketCap": "9356352.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32832,11 +33028,11 @@ { "symbol": "MTEN", "name": "Mingteng International Corporation Inc. Ordinary Shares", - "lastsale": "$4.42", - "netchange": "-0.05", - "pctchange": "-1.119%", - "volume": "35368", - "marketCap": "27437150.00", + "lastsale": "$4.44", + "netchange": "0.02", + "pctchange": "0.452%", + "volume": "32777", + "marketCap": "27561300.00", "country": "China", "ipoyear": "2024", "industry": "Building Products", @@ -32846,11 +33042,11 @@ { "symbol": "MTEX", "name": "Mannatech Incorporated Common Stock", - "lastsale": "$7.47", - "netchange": "0.12", - "pctchange": "1.633%", - "volume": "19132", - "marketCap": "14079561.00", + "lastsale": "$7.50", + "netchange": "0.03", + "pctchange": "0.402%", + "volume": "1202", + "marketCap": "14136105.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -32860,11 +33056,11 @@ { "symbol": "MTLS", "name": "Materialise NV American Depositary Shares", - "lastsale": "$5.08", - "netchange": "-0.06", - "pctchange": "-1.167%", - "volume": "82882", - "marketCap": "300061305.00", + "lastsale": "$5.04", + "netchange": "-0.04", + "pctchange": "-0.787%", + "volume": "86520", + "marketCap": "297698617.00", "country": "Belgium", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -32874,11 +33070,11 @@ { "symbol": "MTRX", "name": "Matrix Service Company Common Stock", - "lastsale": "$11.34", - "netchange": "-0.23", - "pctchange": "-1.988%", - "volume": "127336", - "marketCap": "312397835.00", + "lastsale": "$11.14", + "netchange": "-0.20", + "pctchange": "-1.764%", + "volume": "127690", + "marketCap": "306888173.00", "country": "United States", "ipoyear": "1990", "industry": "Engineering & Construction", @@ -32888,11 +33084,11 @@ { "symbol": "MTSI", "name": "MACOM Technology Solutions Holdings Inc. Common Stock", - "lastsale": "$109.79", - "netchange": "-0.43", - "pctchange": "-0.39%", - "volume": "453809", - "marketCap": "7925872726.00", + "lastsale": "$112.80", + "netchange": "3.01", + "pctchange": "2.742%", + "volume": "485855", + "marketCap": "8143168262.00", "country": "United States", "ipoyear": "2012", "industry": "Semiconductors", @@ -32902,11 +33098,11 @@ { "symbol": "MTTR", "name": "Matterport Inc. Class A Common Stock", - "lastsale": "$4.64", - "netchange": "-0.06", - "pctchange": "-1.277%", - "volume": "1256608", - "marketCap": "1480768388.00", + "lastsale": "$4.77", + "netchange": "0.13", + "pctchange": "2.802%", + "volume": "1322021", + "marketCap": "1522255433.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -32916,11 +33112,11 @@ { "symbol": "MU", "name": "Micron Technology Inc. Common Stock", - "lastsale": "$102.91", - "netchange": "0.775", - "pctchange": "0.759%", - "volume": "21703528", - "marketCap": "114110860859.00", + "lastsale": "$102.54", + "netchange": "-0.37", + "pctchange": "-0.36%", + "volume": "18823610", + "marketCap": "113700589568.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -32930,11 +33126,11 @@ { "symbol": "MULN", "name": "Mullen Automotive Inc. Common Stock", - "lastsale": "$2.61", - "netchange": "0.10", - "pctchange": "3.984%", - "volume": "2080285", - "marketCap": "4220670.00", + "lastsale": "$2.31", + "netchange": "-0.30", + "pctchange": "-11.494%", + "volume": "1169611", + "marketCap": "3735536.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -32944,11 +33140,11 @@ { "symbol": "MURA", "name": "Mural Oncology plc Ordinary Shares ", - "lastsale": "$3.41", - "netchange": "0.05", - "pctchange": "1.488%", - "volume": "193737", - "marketCap": "58099553.00", + "lastsale": "$3.47", + "netchange": "0.06", + "pctchange": "1.76%", + "volume": "141037", + "marketCap": "59121832.00", "country": "Ireland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -32958,11 +33154,11 @@ { "symbol": "MVBF", "name": "MVB Financial Corp. Common Stock", - "lastsale": "$18.76", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "23029", - "marketCap": "242528567.00", + "lastsale": "$18.68", + "netchange": "-0.08", + "pctchange": "-0.426%", + "volume": "13143", + "marketCap": "241494330.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32972,11 +33168,11 @@ { "symbol": "MVIS", "name": "MicroVision Inc. Common Stock", - "lastsale": "$1.29", - "netchange": "0.09", - "pctchange": "7.50%", - "volume": "1739360", - "marketCap": "274448336.00", + "lastsale": "$1.25", + "netchange": "-0.04", + "pctchange": "-3.101%", + "volume": "913807", + "marketCap": "265938310.00", "country": "United States", "ipoyear": "1996", "industry": "Industrial Machinery/Components", @@ -32986,11 +33182,11 @@ { "symbol": "MVST", "name": "Microvast Holdings Inc. Common Stock", - "lastsale": "$0.2363", - "netchange": "0.0038", - "pctchange": "1.634%", - "volume": "1206935", - "marketCap": "76517555.00", + "lastsale": "$0.2226", + "netchange": "-0.0137", + "pctchange": "-5.798%", + "volume": "958356", + "marketCap": "72081285.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -33000,11 +33196,11 @@ { "symbol": "MVSTW", "name": "Microvast Holdings Inc. Warrants", - "lastsale": "$0.0229", - "netchange": "-0.001", - "pctchange": "-4.184%", - "volume": "10350", - "marketCap": "7415370.00", + "lastsale": "$0.0235", + "netchange": "0.0006", + "pctchange": "2.62%", + "volume": "600", + "marketCap": "7609660.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -33014,11 +33210,11 @@ { "symbol": "MXCT", "name": "MaxCyte Inc. Common Stock", - "lastsale": "$3.78", - "netchange": "0.11", - "pctchange": "2.997%", - "volume": "391172", - "marketCap": "391247278.00", + "lastsale": "$3.88", + "netchange": "0.10", + "pctchange": "2.646%", + "volume": "406062", + "marketCap": "401597735.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -33028,11 +33224,11 @@ { "symbol": "MXL", "name": "MaxLinear Inc. Common Stock", - "lastsale": "$13.36", - "netchange": "-0.06", - "pctchange": "-0.447%", - "volume": "461321", - "marketCap": "1120880166.00", + "lastsale": "$13.66", + "netchange": "0.30", + "pctchange": "2.246%", + "volume": "1154385", + "marketCap": "1146049631.00", "country": "United States", "ipoyear": "2010", "industry": "Semiconductors", @@ -33042,11 +33238,11 @@ { "symbol": "MYFW", "name": "First Western Financial Inc. Common Stock", - "lastsale": "$19.81", - "netchange": "-0.09", - "pctchange": "-0.452%", - "volume": "9760", - "marketCap": "191375476.00", + "lastsale": "$19.66", + "netchange": "-0.15", + "pctchange": "-0.757%", + "volume": "9721", + "marketCap": "189926393.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -33056,11 +33252,11 @@ { "symbol": "MYGN", "name": "Myriad Genetics Inc. Common Stock", - "lastsale": "$26.14", - "netchange": "-0.33", - "pctchange": "-1.247%", - "volume": "548964", - "marketCap": "2374044054.00", + "lastsale": "$25.96", + "netchange": "-0.18", + "pctchange": "-0.689%", + "volume": "615800", + "marketCap": "2357696390.00", "country": "United States", "ipoyear": "1995", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -33070,11 +33266,11 @@ { "symbol": "MYNA", "name": "Mynaric AG American Depository Shares", - "lastsale": "$1.60", - "netchange": "0.05", - "pctchange": "3.226%", - "volume": "67090", - "marketCap": "40437261.00", + "lastsale": "$1.53", + "netchange": "-0.07", + "pctchange": "-4.375%", + "volume": "20339", + "marketCap": "38668131.00", "country": "Germany", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -33084,11 +33280,11 @@ { "symbol": "MYNZ", "name": "Mainz Biomed N.V. Ordinary Shares", - "lastsale": "$0.2695", - "netchange": "0.0276", - "pctchange": "11.41%", - "volume": "2355725", - "marketCap": "5704097.00", + "lastsale": "$0.29", + "netchange": "0.0205", + "pctchange": "7.607%", + "volume": "3013268", + "marketCap": "6137990.00", "country": "Germany", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33098,11 +33294,11 @@ { "symbol": "MYPS", "name": "PLAYSTUDIOS Inc. Class A Common Stock", - "lastsale": "$1.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "146583", - "marketCap": "186992022.00", + "lastsale": "$1.51", + "netchange": "0.01", + "pctchange": "0.667%", + "volume": "122946", + "marketCap": "188238635.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -33112,11 +33308,11 @@ { "symbol": "MYPSW", "name": "PLAYSTUDIOS Inc. Warrant", - "lastsale": "$0.0163", - "netchange": "-0.0056", - "pctchange": "-25.571%", - "volume": "4922", - "marketCap": "2031980.00", + "lastsale": "$0.02", + "netchange": "0.0037", + "pctchange": "22.699%", + "volume": "6800", + "marketCap": "2493227.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -33126,11 +33322,11 @@ { "symbol": "MYRG", "name": "MYR Group Inc. Common Stock", - "lastsale": "$107.49", - "netchange": "3.26", - "pctchange": "3.128%", - "volume": "125091", - "marketCap": "1774420520.00", + "lastsale": "$110.66", + "netchange": "3.17", + "pctchange": "2.949%", + "volume": "296951", + "marketCap": "1826750160.00", "country": "United States", "ipoyear": "2008", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -33140,11 +33336,11 @@ { "symbol": "MYSZ", "name": "My Size Inc. Common Stock", - "lastsale": "$1.56", - "netchange": "-0.08", - "pctchange": "-4.878%", - "volume": "11545", - "marketCap": "1664724.00", + "lastsale": "$1.52", + "netchange": "-0.04", + "pctchange": "-2.564%", + "volume": "22177", + "marketCap": "1622039.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -33154,11 +33350,11 @@ { "symbol": "NA", "name": "Nano Labs Ltd Class A Ordinary Shares", - "lastsale": "$1.05", - "netchange": "0.169", - "pctchange": "19.183%", - "volume": "1722165", - "marketCap": "69123009.00", + "lastsale": "$0.89", + "netchange": "-0.16", + "pctchange": "-15.238%", + "volume": "667418", + "marketCap": "58589979.00", "country": "China", "ipoyear": "2022", "industry": "Semiconductors", @@ -33168,11 +33364,11 @@ { "symbol": "NAAS", "name": "NaaS Technology Inc. American Depositary Shares", - "lastsale": "$4.07", - "netchange": "0.04", - "pctchange": "0.993%", - "volume": "294828", - "marketCap": "52416671.00", + "lastsale": "$3.86", + "netchange": "-0.21", + "pctchange": "-5.16%", + "volume": "208708", + "marketCap": "49712126.00", "country": "China", "ipoyear": "2017", "industry": "Other Specialty Stores", @@ -33182,11 +33378,11 @@ { "symbol": "NAII", "name": "Natural Alternatives International Inc. Common Stock", - "lastsale": "$4.57", - "netchange": "-0.10", - "pctchange": "-2.141%", - "volume": "13210", - "marketCap": "28328415.00", + "lastsale": "$4.48", + "netchange": "-0.09", + "pctchange": "-1.969%", + "volume": "6867", + "marketCap": "27770525.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -33196,11 +33392,11 @@ { "symbol": "NAMS", "name": "NewAmsterdam Pharma Company N.V. Ordinary Shares", - "lastsale": "$17.75", - "netchange": "-0.47", - "pctchange": "-2.58%", - "volume": "170072", - "marketCap": "1597772587.00", + "lastsale": "$17.74", + "netchange": "-0.01", + "pctchange": "-0.056%", + "volume": "179818", + "marketCap": "1596872433.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33211,9 +33407,9 @@ "symbol": "NAMSW", "name": "NewAmsterdam Pharma Company N.V. Warrant", "lastsale": "$8.00", - "netchange": "-0.20", - "pctchange": "-2.439%", - "volume": "20762", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "512", "marketCap": "720122856.00", "country": "Netherlands", "ipoyear": "", @@ -33224,11 +33420,11 @@ { "symbol": "NAOV", "name": "NanoVibronix Inc. Common Stock", - "lastsale": "$0.5544", - "netchange": "0.0543", - "pctchange": "10.858%", - "volume": "27244", - "marketCap": "1543646.00", + "lastsale": "$0.55", + "netchange": "-0.0044", + "pctchange": "-0.794%", + "volume": "14719", + "marketCap": "1531395.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -33238,11 +33434,11 @@ { "symbol": "NARI", "name": "Inari Medical Inc. Common Stock", - "lastsale": "$40.62", - "netchange": "-1.30", - "pctchange": "-3.101%", - "volume": "874381", - "marketCap": "2366795101.00", + "lastsale": "$42.40", + "netchange": "1.78", + "pctchange": "4.382%", + "volume": "1294679", + "marketCap": "2470509903.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -33252,11 +33448,11 @@ { "symbol": "NATH", "name": "Nathan's Famous Inc. Common Stock", - "lastsale": "$82.39", - "netchange": "2.04", - "pctchange": "2.539%", - "volume": "13583", - "marketCap": "336531430.00", + "lastsale": "$82.70", + "netchange": "0.31", + "pctchange": "0.376%", + "volume": "11983", + "marketCap": "337797661.00", "country": "United States", "ipoyear": "1993", "industry": "Restaurants", @@ -33266,11 +33462,11 @@ { "symbol": "NATR", "name": "Nature's Sunshine Products Inc. Common Stock", - "lastsale": "$13.16", - "netchange": "-0.19", - "pctchange": "-1.423%", - "volume": "17420", - "marketCap": "243562161.00", + "lastsale": "$13.18", + "netchange": "0.02", + "pctchange": "0.152%", + "volume": "18106", + "marketCap": "243932316.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33280,11 +33476,11 @@ { "symbol": "NAUT", "name": "Nautilus Biotechnolgy Inc. Common Stock", - "lastsale": "$2.66", - "netchange": "-0.05", - "pctchange": "-1.845%", - "volume": "35323", - "marketCap": "249740646.00", + "lastsale": "$2.69", + "netchange": "0.03", + "pctchange": "1.128%", + "volume": "26856", + "marketCap": "252557270.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -33294,11 +33490,11 @@ { "symbol": "NAVI", "name": "Navient Corporation Common Stock", - "lastsale": "$15.82", - "netchange": "0.22", - "pctchange": "1.41%", - "volume": "553149", - "marketCap": "1730867687.00", + "lastsale": "$15.54", + "netchange": "-0.28", + "pctchange": "-1.77%", + "volume": "652550", + "marketCap": "1700232861.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -33308,11 +33504,11 @@ { "symbol": "NB", "name": "NioCorp Developments Ltd. Common Stock", - "lastsale": "$1.76", - "netchange": "-0.01", - "pctchange": "-0.565%", - "volume": "118420", - "marketCap": "66686400.00", + "lastsale": "$1.73", + "netchange": "-0.03", + "pctchange": "-1.705%", + "volume": "81465", + "marketCap": "65549700.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -33322,11 +33518,11 @@ { "symbol": "NBBK", "name": "NB Bancorp Inc. Common Stock", - "lastsale": "$17.74", - "netchange": "-0.21", - "pctchange": "-1.17%", - "volume": "69302", - "marketCap": "757599632.00", + "lastsale": "$17.71", + "netchange": "-0.03", + "pctchange": "-0.169%", + "volume": "76556", + "marketCap": "756318461.00", "country": "United States", "ipoyear": "2023", "industry": "Banks", @@ -33336,11 +33532,11 @@ { "symbol": "NBIX", "name": "Neurocrine Biosciences Inc. Common Stock", - "lastsale": "$112.16", - "netchange": "-1.84", - "pctchange": "-1.614%", - "volume": "573421", - "marketCap": "11325496088.00", + "lastsale": "$111.66", + "netchange": "-0.50", + "pctchange": "-0.446%", + "volume": "684633", + "marketCap": "11275007963.00", "country": "United States", "ipoyear": "1996", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -33350,11 +33546,11 @@ { "symbol": "NBN", "name": "Northeast Bank Common Stock", - "lastsale": "$75.83", - "netchange": "-0.03", - "pctchange": "-0.04%", - "volume": "16286", - "marketCap": "616497900.00", + "lastsale": "$75.71", + "netchange": "-0.12", + "pctchange": "-0.158%", + "volume": "9600", + "marketCap": "615522300.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33364,11 +33560,11 @@ { "symbol": "NBTB", "name": "NBT Bancorp Inc. Common Stock", - "lastsale": "$42.86", - "netchange": "-0.38", - "pctchange": "-0.879%", - "volume": "153654", - "marketCap": "2021762132.00", + "lastsale": "$43.10", + "netchange": "0.24", + "pctchange": "0.56%", + "volume": "151122", + "marketCap": "2033083246.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33378,11 +33574,11 @@ { "symbol": "NBTX", "name": "Nanobiotix S.A. American Depositary Shares", - "lastsale": "$5.11", - "netchange": "-0.08", - "pctchange": "-1.541%", - "volume": "3789", - "marketCap": "240851306.00", + "lastsale": "$5.2175", + "netchange": "0.1075", + "pctchange": "2.104%", + "volume": "11737", + "marketCap": "245918139.00", "country": "France", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33392,11 +33588,11 @@ { "symbol": "NCI", "name": "Neo-Concept International Group Holdings Limited Ordinary Shares", - "lastsale": "$0.59", - "netchange": "-0.0229", - "pctchange": "-3.736%", - "volume": "326664", - "marketCap": "11988800.00", + "lastsale": "$0.5301", + "netchange": "-0.0599", + "pctchange": "-10.153%", + "volume": "225254", + "marketCap": "10771632.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Apparel", @@ -33406,11 +33602,11 @@ { "symbol": "NCMI", "name": "National CineMedia Inc. Common Stock", - "lastsale": "$6.47", - "netchange": "-0.18", - "pctchange": "-2.707%", - "volume": "321465", - "marketCap": "616731004.00", + "lastsale": "$6.42", + "netchange": "-0.05", + "pctchange": "-0.773%", + "volume": "256201", + "marketCap": "611964922.00", "country": "United States", "ipoyear": "2007", "industry": "Advertising", @@ -33420,11 +33616,11 @@ { "symbol": "NCNA", "name": "NuCana plc American Depositary Share", - "lastsale": "$1.92", - "netchange": "-0.06", - "pctchange": "-3.03%", - "volume": "101662", - "marketCap": "4320000.00", + "lastsale": "$2.15", + "netchange": "0.23", + "pctchange": "11.979%", + "volume": "324362", + "marketCap": "4837500.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33434,39 +33630,25 @@ { "symbol": "NCNC", "name": "noco-noco Inc. Ordinary Share", - "lastsale": "$0.1379", - "netchange": "-0.0047", - "pctchange": "-3.296%", - "volume": "5853196", - "marketCap": "954777.00", + "lastsale": "$0.12", + "netchange": "-0.0179", + "pctchange": "-12.98%", + "volume": "5144729", + "marketCap": "830843.00", "country": "Singapore", "ipoyear": "", "industry": "Industrial Machinery/Components", "sector": "Miscellaneous", "url": "/market-activity/stocks/ncnc" }, - { - "symbol": "NCNCW", - "name": "noco-noco Inc. Warrant", - "lastsale": "$0.01", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "97566", - "marketCap": "69237.00", - "country": "Singapore", - "ipoyear": "", - "industry": "Industrial Machinery/Components", - "sector": "Miscellaneous", - "url": "/market-activity/stocks/ncncw" - }, { "symbol": "NCNO", "name": "nCino Inc. Common Stock", - "lastsale": "$30.14", - "netchange": "-0.83", - "pctchange": "-2.68%", - "volume": "840082", - "marketCap": "3482963842.00", + "lastsale": "$31.09", + "netchange": "0.95", + "pctchange": "3.152%", + "volume": "762831", + "marketCap": "3592745384.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -33476,25 +33658,39 @@ { "symbol": "NCPL", "name": "Netcapital Inc. Common Stock", - "lastsale": "$1.52", - "netchange": "-0.05", - "pctchange": "-3.185%", - "volume": "8140", - "marketCap": "1177900.00", + "lastsale": "$1.53", + "netchange": "0.01", + "pctchange": "0.658%", + "volume": "111867", + "marketCap": "1185649.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", "sector": "Finance", "url": "/market-activity/stocks/ncpl" }, + { + "symbol": "NCPLW", + "name": "Netcapital Inc. Warrants", + "lastsale": "$0.01", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", + "marketCap": "7749.00", + "country": "United States", + "ipoyear": "", + "industry": "Finance: Consumer Services", + "sector": "Finance", + "url": "/market-activity/stocks/ncplw" + }, { "symbol": "NCRA", "name": "Nocera Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "-0.02", - "pctchange": "-1.709%", - "volume": "4318", - "marketCap": "15682535.00", + "lastsale": "$1.1495", + "netchange": "-0.0005", + "pctchange": "-0.043%", + "volume": "993", + "marketCap": "15675717.00", "country": "Taiwan", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -33504,11 +33700,11 @@ { "symbol": "NCSM", "name": "NCS Multistage Holdings Inc. Common Stock", - "lastsale": "$18.30", - "netchange": "-0.80", - "pctchange": "-4.188%", - "volume": "3435", - "marketCap": "45799044.00", + "lastsale": "$17.81", + "netchange": "-0.49", + "pctchange": "-2.678%", + "volume": "4760", + "marketCap": "44572731.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -33518,11 +33714,11 @@ { "symbol": "NCTY", "name": "The9 Limited American Depository Shares", - "lastsale": "$7.60", - "netchange": "1.07", - "pctchange": "16.386%", - "volume": "128865", - "marketCap": "68324000.00", + "lastsale": "$7.34", + "netchange": "-0.26", + "pctchange": "-3.421%", + "volume": "20911", + "marketCap": "65986600.00", "country": "China", "ipoyear": "2004", "industry": "Finance: Consumer Services", @@ -33532,11 +33728,11 @@ { "symbol": "NDAQ", "name": "Nasdaq Inc. Common Stock", - "lastsale": "$70.87", - "netchange": "-1.25", - "pctchange": "-1.733%", - "volume": "4186980", - "marketCap": "40816891683.00", + "lastsale": "$72.19", + "netchange": "1.32", + "pctchange": "1.863%", + "volume": "3135746", + "marketCap": "41577132928.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -33546,11 +33742,11 @@ { "symbol": "NDLS", "name": "Noodles & Company Class A Common Stock", - "lastsale": "$1.15", - "netchange": "0.01", - "pctchange": "0.877%", - "volume": "63531", - "marketCap": "52482307.00", + "lastsale": "$1.08", + "netchange": "-0.07", + "pctchange": "-6.087%", + "volume": "173972", + "marketCap": "49287732.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -33560,11 +33756,11 @@ { "symbol": "NDRA", "name": "ENDRA Life Sciences Inc. Common Stock", - "lastsale": "$0.2028", - "netchange": "-0.0032", - "pctchange": "-1.553%", - "volume": "440283", - "marketCap": "3504384.00", + "lastsale": "$0.1931", + "netchange": "-0.0098", + "pctchange": "-4.83%", + "volume": "803969", + "marketCap": "3336768.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -33574,11 +33770,11 @@ { "symbol": "NDSN", "name": "Nordson Corporation Common Stock", - "lastsale": "$252.79", - "netchange": "0.79", - "pctchange": "0.313%", - "volume": "297696", - "marketCap": "14454919727.00", + "lastsale": "$250.31", + "netchange": "-2.48", + "pctchange": "-0.981%", + "volume": "261633", + "marketCap": "14313109525.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33588,11 +33784,11 @@ { "symbol": "NECB", "name": "NorthEast Community Bancorp Inc. Common Stock", - "lastsale": "$25.24", - "netchange": "1.11", - "pctchange": "4.60%", - "volume": "130504", - "marketCap": "353879994.00", + "lastsale": "$24.71", + "netchange": "-0.53", + "pctchange": "-2.10%", + "volume": "47406", + "marketCap": "346449075.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -33602,11 +33798,11 @@ { "symbol": "NEGG", "name": "Newegg Commerce Inc. Common Shares", - "lastsale": "$0.7197", - "netchange": "0.0166", - "pctchange": "2.361%", - "volume": "328316", - "marketCap": "273783594.00", + "lastsale": "$0.7071", + "netchange": "-0.0126", + "pctchange": "-1.751%", + "volume": "248060", + "marketCap": "268990384.00", "country": "China", "ipoyear": "2010", "industry": "Other Specialty Stores", @@ -33616,11 +33812,11 @@ { "symbol": "NEO", "name": "NeoGenomics Inc. Common Stock", - "lastsale": "$13.78", - "netchange": "-0.16", - "pctchange": "-1.148%", - "volume": "1236774", - "marketCap": "1766019321.00", + "lastsale": "$13.44", + "netchange": "-0.34", + "pctchange": "-2.467%", + "volume": "633373", + "marketCap": "1722445549.00", "country": "United States", "ipoyear": "", "industry": "Precision Instruments", @@ -33630,11 +33826,11 @@ { "symbol": "NEOG", "name": "Neogen Corporation Common Stock", - "lastsale": "$14.89", - "netchange": "-0.18", - "pctchange": "-1.194%", - "volume": "1754608", - "marketCap": "3226580897.00", + "lastsale": "$14.69", + "netchange": "-0.20", + "pctchange": "-1.343%", + "volume": "1546404", + "marketCap": "3183241999.00", "country": "United States", "ipoyear": "1989", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -33644,11 +33840,11 @@ { "symbol": "NEON", "name": "Neonode Inc. Common Stock", - "lastsale": "$7.56", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "202650", - "marketCap": "116927254.00", + "lastsale": "$8.24", + "netchange": "0.68", + "pctchange": "8.995%", + "volume": "304037", + "marketCap": "127444520.00", "country": "Sweden", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33658,39 +33854,25 @@ { "symbol": "NEOV", "name": "NeoVolta Inc. Common Stock", - "lastsale": "$3.17", - "netchange": "-0.23", - "pctchange": "-6.765%", - "volume": "229463", - "marketCap": "105389398.00", + "lastsale": "$3.02", + "netchange": "-0.15", + "pctchange": "-4.732%", + "volume": "56221", + "marketCap": "100402518.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", "sector": "Miscellaneous", "url": "/market-activity/stocks/neov" }, - { - "symbol": "NEOVW", - "name": "NeoVolta Inc. Warrant", - "lastsale": "$0.95", - "netchange": "0.08", - "pctchange": "9.195%", - "volume": "100", - "marketCap": "31583574.00", - "country": "United States", - "ipoyear": "", - "industry": "Industrial Machinery/Components", - "sector": "Miscellaneous", - "url": "/market-activity/stocks/neovw" - }, { "symbol": "NEPH", "name": "Nephros Inc. Common Stock", - "lastsale": "$1.56", - "netchange": "-0.02", - "pctchange": "-1.266%", - "volume": "2626", - "marketCap": "16448857.00", + "lastsale": "$1.50", + "netchange": "-0.06", + "pctchange": "-3.846%", + "volume": "38301", + "marketCap": "15816209.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -33700,11 +33882,11 @@ { "symbol": "NERV", "name": "Minerva Neurosciences Inc Common Stock", - "lastsale": "$2.65", - "netchange": "0.0272", - "pctchange": "1.037%", - "volume": "17681", - "marketCap": "18532526.00", + "lastsale": "$2.60", + "netchange": "-0.05", + "pctchange": "-1.887%", + "volume": "18036", + "marketCap": "18182856.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33714,25 +33896,53 @@ { "symbol": "NETD", "name": "Nabors Energy Transition Corp. II Class A Ordinary Shares", - "lastsale": "$10.7009", + "lastsale": "$10.67", + "netchange": "-0.0309", + "pctchange": "-0.289%", + "volume": "10124", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/netd" + }, + { + "symbol": "NETDU", + "name": "Nabors Energy Transition Corp. II Unit", + "lastsale": "$10.66", "netchange": "0.00", "pctchange": "0.00%", - "volume": "4", + "volume": "508", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", "industry": "", "sector": "", - "url": "/market-activity/stocks/netd" + "url": "/market-activity/stocks/netdu" + }, + { + "symbol": "NETDW", + "name": "Nabors Energy Transition Corp. II Warrant", + "lastsale": "$0.10", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "110", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2023", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/netdw" }, { "symbol": "NEWT", "name": "NewtekOne Inc. Common Stock", - "lastsale": "$12.69", - "netchange": "-0.01", - "pctchange": "-0.079%", - "volume": "128539", - "marketCap": "329483744.00", + "lastsale": "$12.80", + "netchange": "0.11", + "pctchange": "0.867%", + "volume": "118763", + "marketCap": "332339789.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33743,9 +33953,9 @@ "symbol": "NEWTG", "name": "NewtekOne Inc. 8.50% Fixed Rate Senior Notes due 2029", "lastsale": "$25.18", - "netchange": "-0.02", - "pctchange": "-0.079%", - "volume": "7726", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7241", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33756,10 +33966,10 @@ { "symbol": "NEWTH", "name": "NewtekOne Inc. 8.625% Fixed Rate Senior Notes due 2029", - "lastsale": "$25.07", - "netchange": "-0.04", - "pctchange": "-0.159%", - "volume": "27925", + "lastsale": "$25.12", + "netchange": "0.05", + "pctchange": "0.199%", + "volume": "27617", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33770,11 +33980,11 @@ { "symbol": "NEWTI", "name": "NewtekOne Inc. 8.00% Fixed Rate Senior Notes due 2028", - "lastsale": "$25.34", - "netchange": "0.20", - "pctchange": "0.796%", - "volume": "1370", - "marketCap": "657928926.00", + "lastsale": "$25.22", + "netchange": "-0.12", + "pctchange": "-0.474%", + "volume": "3947", + "marketCap": "654813240.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33784,11 +33994,11 @@ { "symbol": "NEWTZ", "name": "NewtekOne Inc. 5.50% Notes Due 2026", - "lastsale": "$24.64", - "netchange": "-0.01", - "pctchange": "-0.041%", - "volume": "6918", - "marketCap": "639754093.00", + "lastsale": "$24.67", + "netchange": "0.03", + "pctchange": "0.122%", + "volume": "1167", + "marketCap": "640533015.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33798,11 +34008,11 @@ { "symbol": "NEXN", "name": "Nexxen International Ltd. American Depository Shares", - "lastsale": "$7.675", - "netchange": "-0.295", - "pctchange": "-3.701%", - "volume": "32712", - "marketCap": "521530456.00", + "lastsale": "$7.72", + "netchange": "0.045", + "pctchange": "0.586%", + "volume": "98211", + "marketCap": "524588290.00", "country": "Israel", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -33812,11 +34022,11 @@ { "symbol": "NEXT", "name": "NextDecade Corporation Common Stock", - "lastsale": "$5.09", - "netchange": "0.09", - "pctchange": "1.80%", - "volume": "1229529", - "marketCap": "1320724050.00", + "lastsale": "$5.13", + "netchange": "0.04", + "pctchange": "0.786%", + "volume": "1288303", + "marketCap": "1331103020.00", "country": "United States", "ipoyear": "2015", "industry": "Oil & Gas Production", @@ -33826,11 +34036,11 @@ { "symbol": "NFBK", "name": "Northfield Bancorp Inc. Common Stock (Delaware)", - "lastsale": "$11.14", + "lastsale": "$11.08", "netchange": "-0.06", - "pctchange": "-0.536%", - "volume": "92660", - "marketCap": "481094290.00", + "pctchange": "-0.539%", + "volume": "77861", + "marketCap": "478503118.00", "country": "United States", "ipoyear": "2007", "industry": "Savings Institutions", @@ -33840,11 +34050,11 @@ { "symbol": "NFE", "name": "New Fortress Energy Inc. Class A Common Stock", - "lastsale": "$9.39", - "netchange": "-0.70", - "pctchange": "-6.938%", - "volume": "7841037", - "marketCap": "1925579571.00", + "lastsale": "$8.93", + "netchange": "-0.46", + "pctchange": "-4.899%", + "volume": "6317789", + "marketCap": "1831248730.00", "country": "United States", "ipoyear": "2019", "industry": "Oil/Gas Transmission", @@ -33854,11 +34064,11 @@ { "symbol": "NFLX", "name": "Netflix Inc. Common Stock", - "lastsale": "$701.92", - "netchange": "-17.78", - "pctchange": "-2.47%", - "volume": "3352818", - "marketCap": "301239226561.00", + "lastsale": "$721.76", + "netchange": "19.84", + "pctchange": "2.827%", + "volume": "3184969", + "marketCap": "309753852522.00", "country": "United States", "ipoyear": "2002", "industry": "Consumer Electronics/Video Chains", @@ -33868,11 +34078,11 @@ { "symbol": "NGNE", "name": "Neurogene Inc. Common Stock ", - "lastsale": "$47.52", - "netchange": "-1.07", - "pctchange": "-2.202%", - "volume": "159912", - "marketCap": "617456490.00", + "lastsale": "$50.32", + "netchange": "2.80", + "pctchange": "5.892%", + "volume": "150229", + "marketCap": "653838606.00", "country": "Canada", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33882,11 +34092,11 @@ { "symbol": "NHTC", "name": "Natural Health Trends Corp. Common Stock", - "lastsale": "$5.74", - "netchange": "-0.102", - "pctchange": "-1.746%", - "volume": "12747", - "marketCap": "66106277.00", + "lastsale": "$5.70", + "netchange": "-0.04", + "pctchange": "-0.697%", + "volume": "11662", + "marketCap": "65645606.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -33896,11 +34106,11 @@ { "symbol": "NICE", "name": "NICE Ltd American Depositary Shares", - "lastsale": "$170.39", - "netchange": "-0.64", - "pctchange": "-0.374%", - "volume": "602068", - "marketCap": "10712533291.00", + "lastsale": "$166.65", + "netchange": "-3.74", + "pctchange": "-2.195%", + "volume": "516970", + "marketCap": "10477396989.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -33911,9 +34121,9 @@ "symbol": "NIOBW", "name": "NioCorp Developments Ltd. Warrant", "lastsale": "$0.098", - "netchange": "-0.052", - "pctchange": "-34.667%", - "volume": "392334", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "77", "marketCap": "3713220.00", "country": "United States", "ipoyear": "", @@ -33924,11 +34134,11 @@ { "symbol": "NIPG", "name": "NIP Group Inc. American Depositary Shares", - "lastsale": "$7.10", - "netchange": "-0.15", - "pctchange": "-2.069%", - "volume": "115655", - "marketCap": "397995143.00", + "lastsale": "$7.14", + "netchange": "0.04", + "pctchange": "0.563%", + "volume": "75772", + "marketCap": "400237370.00", "country": "Sweden", "ipoyear": "2024", "industry": "Services-Misc. Amusement & Recreation", @@ -33938,11 +34148,11 @@ { "symbol": "NISN", "name": "NiSun International Enterprise Development Group Co. Ltd. Class A Common Shares", - "lastsale": "$21.14", - "netchange": "1.14", - "pctchange": "5.70%", - "volume": "162909", - "marketCap": "84931979.00", + "lastsale": "$19.18", + "netchange": "-1.96", + "pctchange": "-9.272%", + "volume": "190613", + "marketCap": "77057491.00", "country": "China", "ipoyear": "2016", "industry": "Metal Fabrications", @@ -33952,11 +34162,11 @@ { "symbol": "NITO", "name": "N2OFF Inc. Common Stock", - "lastsale": "$0.246", - "netchange": "-0.006", - "pctchange": "-2.381%", - "volume": "254128", - "marketCap": "1023946.00", + "lastsale": "$0.2422", + "netchange": "-0.0038", + "pctchange": "-1.545%", + "volume": "794003", + "marketCap": "1008129.00", "country": "Israel", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -33966,11 +34176,11 @@ { "symbol": "NIU", "name": "Niu Technologies American Depositary Shares", - "lastsale": "$3.37", - "netchange": "0.57", - "pctchange": "20.357%", - "volume": "4278529", - "marketCap": "261372196.00", + "lastsale": "$2.90", + "netchange": "-0.47", + "pctchange": "-13.947%", + "volume": "2142017", + "marketCap": "224919694.00", "country": "China", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -33980,11 +34190,11 @@ { "symbol": "NIVF", "name": "NewGenIvf Group Limited Class A Ordinary Shares", - "lastsale": "$0.6269", - "netchange": "-0.0511", - "pctchange": "-7.537%", - "volume": "26225", - "marketCap": "6362650.00", + "lastsale": "$0.6352", + "netchange": "0.0083", + "pctchange": "1.324%", + "volume": "17449", + "marketCap": "6446890.00", "country": "Singapore", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -33994,11 +34204,11 @@ { "symbol": "NIVFW", "name": "NewGenIvf Group Limited Warrants", - "lastsale": "$0.0255", - "netchange": "0.0032", - "pctchange": "14.35%", - "volume": "3988", - "marketCap": "258809.00", + "lastsale": "$0.0222", + "netchange": "-0.0033", + "pctchange": "-12.941%", + "volume": "9195", + "marketCap": "225316.00", "country": "Singapore", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -34008,11 +34218,11 @@ { "symbol": "NIXX", "name": "Nixxy Inc. Common Stock", - "lastsale": "$2.56", - "netchange": "0.15", - "pctchange": "6.224%", - "volume": "73875", - "marketCap": "8472530.00", + "lastsale": "$2.54", + "netchange": "-0.02", + "pctchange": "-0.781%", + "volume": "23981", + "marketCap": "8406338.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -34023,9 +34233,9 @@ "symbol": "NIXXW", "name": "Nixxy Inc. Warrant", "lastsale": "$0.01", - "netchange": "0.0046", - "pctchange": "85.185%", - "volume": "100", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20", "marketCap": "33096.00", "country": "United States", "ipoyear": "", @@ -34036,11 +34246,11 @@ { "symbol": "NKGN", "name": "NKGen Biotech Inc. Common Stock", - "lastsale": "$0.3701", - "netchange": "-0.0299", - "pctchange": "-7.475%", - "volume": "306559", - "marketCap": "13087615.00", + "lastsale": "$0.34", + "netchange": "-0.0301", + "pctchange": "-8.133%", + "volume": "355229", + "marketCap": "12023208.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -34050,11 +34260,11 @@ { "symbol": "NKGNW", "name": "NKGen Biotech Inc. Warrants", - "lastsale": "$0.0439", - "netchange": "-0.0328", - "pctchange": "-42.764%", - "volume": "34849", - "marketCap": "1552408.00", + "lastsale": "$0.0595", + "netchange": "0.0156", + "pctchange": "35.535%", + "volume": "32219", + "marketCap": "2104061.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -34064,11 +34274,11 @@ { "symbol": "NKLA", "name": "Nikola Corporation Common Stock", - "lastsale": "$4.84", - "netchange": "-0.19", - "pctchange": "-3.777%", - "volume": "3984218", - "marketCap": "244890312.00", + "lastsale": "$4.50", + "netchange": "-0.34", + "pctchange": "-7.025%", + "volume": "2555184", + "marketCap": "227687274.00", "country": "United States", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -34078,11 +34288,11 @@ { "symbol": "NKSH", "name": "National Bankshares Inc. Common Stock", - "lastsale": "$28.60", - "netchange": "-0.83", - "pctchange": "-2.82%", - "volume": "6887", - "marketCap": "181936984.00", + "lastsale": "$28.24", + "netchange": "-0.36", + "pctchange": "-1.259%", + "volume": "10949", + "marketCap": "179646868.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34092,11 +34302,11 @@ { "symbol": "NKTR", "name": "Nektar Therapeutics Common Stock", - "lastsale": "$1.28", - "netchange": "-0.04", - "pctchange": "-3.03%", - "volume": "1870673", - "marketCap": "235621733.00", + "lastsale": "$1.30", + "netchange": "0.02", + "pctchange": "1.563%", + "volume": "453416", + "marketCap": "239303323.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34106,11 +34316,11 @@ { "symbol": "NKTX", "name": "Nkarta Inc. Common Stock", - "lastsale": "$3.84", - "netchange": "-0.08", - "pctchange": "-2.041%", - "volume": "542796", - "marketCap": "270945615.00", + "lastsale": "$3.90", + "netchange": "0.06", + "pctchange": "1.563%", + "volume": "723614", + "marketCap": "275179141.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34120,11 +34330,11 @@ { "symbol": "NLSP", "name": "NLS Pharmaceutics Ltd. Ordinary Shares", - "lastsale": "$5.064", - "netchange": "0.164", - "pctchange": "3.347%", - "volume": "19684", - "marketCap": "5934755.00", + "lastsale": "$5.28", + "netchange": "0.216", + "pctchange": "4.265%", + "volume": "24814", + "marketCap": "6187896.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34134,11 +34344,11 @@ { "symbol": "NLSPW", "name": "NLS Pharmaceutics Ltd. Warrant", - "lastsale": "$0.0186", - "netchange": "0.0106", - "pctchange": "132.50%", - "volume": "819", - "marketCap": "21798.00", + "lastsale": "$0.009", + "netchange": "-0.0097", + "pctchange": "-51.872%", + "volume": "100", + "marketCap": "10548.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34148,11 +34358,11 @@ { "symbol": "NMFC", "name": "New Mountain Finance Corporation Common Stock", - "lastsale": "$11.76", - "netchange": "-0.09", - "pctchange": "-0.759%", - "volume": "375755", - "marketCap": "1268332640.00", + "lastsale": "$11.72", + "netchange": "-0.04", + "pctchange": "-0.34%", + "volume": "343921", + "marketCap": "1264018584.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -34162,11 +34372,11 @@ { "symbol": "NMFCZ", "name": "New Mountain Finance Corporation 8.250% Notes due 2028", - "lastsale": "$25.87", - "netchange": "-0.05", - "pctchange": "-0.193%", - "volume": "3790", - "marketCap": "2790116106.00", + "lastsale": "$25.72", + "netchange": "-0.15", + "pctchange": "-0.58%", + "volume": "9132", + "marketCap": "2773938394.00", "country": "United States", "ipoyear": "", "industry": "", @@ -34176,25 +34386,39 @@ { "symbol": "NMHI", "name": "Nature's Miracle Holding Inc. Common Stock", - "lastsale": "$0.1361", - "netchange": "-0.0089", - "pctchange": "-6.138%", - "volume": "151829", - "marketCap": "4305762.00", + "lastsale": "$0.1965", + "netchange": "0.0604", + "pctchange": "44.379%", + "volume": "108989600", + "marketCap": "6216622.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", "sector": "Industrials", "url": "/market-activity/stocks/nmhi" }, + { + "symbol": "NMHIW", + "name": "Nature's Miracle Holding Inc. Warrants", + "lastsale": "$0.0131", + "netchange": "-0.0027", + "pctchange": "-17.089%", + "volume": "931", + "marketCap": "414441.00", + "country": "United States", + "ipoyear": "", + "industry": "Industrial Machinery/Components", + "sector": "Industrials", + "url": "/market-activity/stocks/nmhiw" + }, { "symbol": "NMIH", "name": "NMI Holdings Inc. Common Stock", - "lastsale": "$40.80", - "netchange": "-0.47", - "pctchange": "-1.139%", - "volume": "446371", - "marketCap": "3250644202.00", + "lastsale": "$41.19", + "netchange": "0.39", + "pctchange": "0.956%", + "volume": "853488", + "marketCap": "3281716536.00", "country": "United States", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -34204,11 +34428,11 @@ { "symbol": "NMRA", "name": "Neumora Therapeutics Inc. Common Stock", - "lastsale": "$14.56", - "netchange": "-0.20", - "pctchange": "-1.355%", - "volume": "861927", - "marketCap": "2330003982.00", + "lastsale": "$14.74", + "netchange": "0.18", + "pctchange": "1.236%", + "volume": "1331252", + "marketCap": "2358808976.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -34218,11 +34442,11 @@ { "symbol": "NMRK", "name": "Newmark Group Inc. Class A Common Stock", - "lastsale": "$14.65", - "netchange": "-0.29", - "pctchange": "-1.941%", - "volume": "1078388", - "marketCap": "2517517618.00", + "lastsale": "$14.64", + "netchange": "-0.01", + "pctchange": "-0.068%", + "volume": "2100371", + "marketCap": "2515799176.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -34232,11 +34456,11 @@ { "symbol": "NMTC", "name": "NeuroOne Medical Technologies Corporation Common Stock", - "lastsale": "$0.99", - "netchange": "0.0316", - "pctchange": "3.297%", - "volume": "48738", - "marketCap": "30503761.00", + "lastsale": "$0.9901", + "netchange": "0.0001", + "pctchange": "0.01%", + "volume": "34584", + "marketCap": "30506842.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34246,11 +34470,11 @@ { "symbol": "NN", "name": "NextNav Inc. Common Stock", - "lastsale": "$7.72", - "netchange": "-0.06", - "pctchange": "-0.771%", - "volume": "375406", - "marketCap": "975191180.00", + "lastsale": "$7.845", + "netchange": "0.125", + "pctchange": "1.619%", + "volume": "268277", + "marketCap": "990981192.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34260,11 +34484,11 @@ { "symbol": "NNAVW", "name": "NextNav Inc. Warrant", - "lastsale": "$2.97", - "netchange": "0.07", - "pctchange": "2.414%", - "volume": "15058", - "marketCap": "375170700.00", + "lastsale": "$2.88", + "netchange": "-0.09", + "pctchange": "-3.03%", + "volume": "12755", + "marketCap": "363801891.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34274,11 +34498,11 @@ { "symbol": "NNBR", "name": "NN Inc. Common Stock", - "lastsale": "$3.82", - "netchange": "-0.19", - "pctchange": "-4.738%", - "volume": "50922", - "marketCap": "191183601.00", + "lastsale": "$3.78", + "netchange": "-0.04", + "pctchange": "-1.047%", + "volume": "51698", + "marketCap": "189181678.00", "country": "United States", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -34288,11 +34512,11 @@ { "symbol": "NNDM", "name": "Nano Dimension Ltd. American Depositary Shares", - "lastsale": "$2.40", - "netchange": "-0.06", - "pctchange": "-2.439%", - "volume": "564928", - "marketCap": "526170780.00", + "lastsale": "$2.38", + "netchange": "-0.02", + "pctchange": "-0.833%", + "volume": "466233", + "marketCap": "521786024.00", "country": "Israel", "ipoyear": "", "industry": "Electrical Products", @@ -34302,11 +34526,11 @@ { "symbol": "NNE", "name": "Nano Nuclear Energy Inc. Common Stock", - "lastsale": "$18.64", - "netchange": "-0.75", - "pctchange": "-3.868%", - "volume": "3552201", - "marketCap": "561579638.00", + "lastsale": "$16.68", + "netchange": "-1.96", + "pctchange": "-10.515%", + "volume": "4082462", + "marketCap": "502529419.00", "country": "United States", "ipoyear": "2024", "industry": "Electric Utilities: Central", @@ -34316,11 +34540,11 @@ { "symbol": "NNOX", "name": "NANO-X IMAGING LTD Ordinary Shares", - "lastsale": "$6.00", - "netchange": "-0.35", - "pctchange": "-5.512%", - "volume": "845067", - "marketCap": "346671768.00", + "lastsale": "$5.99", + "netchange": "-0.01", + "pctchange": "-0.167%", + "volume": "642139", + "marketCap": "346093982.00", "country": "Israel", "ipoyear": "2020", "industry": "Medical Electronics", @@ -34330,11 +34554,11 @@ { "symbol": "NODK", "name": "NI Holdings Inc. Common Stock", - "lastsale": "$15.58", - "netchange": "0.24", - "pctchange": "1.565%", - "volume": "24232", - "marketCap": "321705842.00", + "lastsale": "$15.55", + "netchange": "-0.03", + "pctchange": "-0.193%", + "volume": "87558", + "marketCap": "321086383.00", "country": "United States", "ipoyear": "2017", "industry": "Property-Casualty Insurers", @@ -34344,11 +34568,11 @@ { "symbol": "NOTV", "name": "Inotiv Inc. Common Stock", - "lastsale": "$1.85", - "netchange": "-0.075", - "pctchange": "-3.896%", - "volume": "56695", - "marketCap": "48107326.00", + "lastsale": "$1.84", + "netchange": "-0.01", + "pctchange": "-0.541%", + "volume": "43736", + "marketCap": "47847286.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -34358,11 +34582,11 @@ { "symbol": "NOVT", "name": "Novanta Inc. Common Stock", - "lastsale": "$174.96", - "netchange": "-0.04", - "pctchange": "-0.023%", - "volume": "77052", - "marketCap": "6281782386.00", + "lastsale": "$174.56", + "netchange": "-0.40", + "pctchange": "-0.229%", + "volume": "96002", + "marketCap": "6267420743.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34375,7 +34599,7 @@ "lastsale": "$11.26", "netchange": "0.00", "pctchange": "0.00%", - "volume": "38", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -34400,11 +34624,11 @@ { "symbol": "NPCE", "name": "Neuropace Inc. Common Stock", - "lastsale": "$6.68", - "netchange": "-0.15", - "pctchange": "-2.196%", - "volume": "34352", - "marketCap": "195035860.00", + "lastsale": "$6.42", + "netchange": "-0.26", + "pctchange": "-3.892%", + "volume": "47603", + "marketCap": "187444644.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -34414,11 +34638,11 @@ { "symbol": "NRBO", "name": "NeuroBo Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.70", - "netchange": "-0.03", - "pctchange": "-1.099%", - "volume": "24966", - "marketCap": "22839829.00", + "lastsale": "$2.65", + "netchange": "-0.05", + "pctchange": "-1.852%", + "volume": "19697", + "marketCap": "22416869.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34428,11 +34652,11 @@ { "symbol": "NRC", "name": "National Research Corporation Common Stock (Delaware)", - "lastsale": "$19.47", - "netchange": "-0.50", - "pctchange": "-2.504%", - "volume": "70174", - "marketCap": "464773374.00", + "lastsale": "$19.49", + "netchange": "0.02", + "pctchange": "0.103%", + "volume": "57855", + "marketCap": "465250799.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -34442,11 +34666,11 @@ { "symbol": "NRDS", "name": "NerdWallet Inc. Class A Common Stock", - "lastsale": "$12.55", - "netchange": "-0.44", - "pctchange": "-3.387%", - "volume": "373935", - "marketCap": "987775724.00", + "lastsale": "$12.34", + "netchange": "-0.21", + "pctchange": "-1.673%", + "volume": "396407", + "marketCap": "971247206.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -34456,11 +34680,11 @@ { "symbol": "NRIM", "name": "Northrim BanCorp Inc Common Stock", - "lastsale": "$67.99", - "netchange": "-0.25", - "pctchange": "-0.366%", - "volume": "8218", - "marketCap": "374077105.00", + "lastsale": "$67.22", + "netchange": "-0.77", + "pctchange": "-1.133%", + "volume": "27890", + "marketCap": "369840608.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -34470,11 +34694,11 @@ { "symbol": "NRIX", "name": "Nurix Therapeutics Inc. Common stock", - "lastsale": "$21.54", - "netchange": "-0.66", - "pctchange": "-2.973%", - "volume": "451649", - "marketCap": "1387431680.00", + "lastsale": "$22.00", + "netchange": "0.46", + "pctchange": "2.136%", + "volume": "326211", + "marketCap": "1417061140.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34484,11 +34708,11 @@ { "symbol": "NRSN", "name": "NeuroSense Therapeutics Ltd. Ordinary Shares", - "lastsale": "$1.25", - "netchange": "-0.01", - "pctchange": "-0.794%", - "volume": "74391", - "marketCap": "24337500.00", + "lastsale": "$1.22", + "netchange": "-0.03", + "pctchange": "-2.40%", + "volume": "30464", + "marketCap": "23753400.00", "country": "Israel", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34498,11 +34722,11 @@ { "symbol": "NRXP", "name": "NRX Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.50", - "netchange": "-0.04", - "pctchange": "-2.597%", - "volume": "72971", - "marketCap": "16342040.00", + "lastsale": "$1.48", + "netchange": "-0.02", + "pctchange": "-1.333%", + "volume": "51995", + "marketCap": "16124146.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34513,9 +34737,9 @@ "symbol": "NRXPW", "name": "NRX Pharmaceuticals Inc. Warrant", "lastsale": "$0.0447", - "netchange": "0.0019", - "pctchange": "4.439%", - "volume": "628", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "14", "marketCap": "486993.00", "country": "United States", "ipoyear": "2017", @@ -34526,11 +34750,11 @@ { "symbol": "NSIT", "name": "Insight Enterprises Inc. Common Stock", - "lastsale": "$219.94", - "netchange": "0.26", - "pctchange": "0.118%", - "volume": "104039", - "marketCap": "7167014986.00", + "lastsale": "$221.73", + "netchange": "1.79", + "pctchange": "0.814%", + "volume": "110072", + "marketCap": "7225344334.00", "country": "United States", "ipoyear": "1995", "industry": "Catalog/Specialty Distribution", @@ -34540,11 +34764,11 @@ { "symbol": "NSPR", "name": "InspireMD Inc. Common Stock", - "lastsale": "$2.74", - "netchange": "0.10", - "pctchange": "3.788%", - "volume": "13212", - "marketCap": "70436279.00", + "lastsale": "$2.69", + "netchange": "-0.05", + "pctchange": "-1.825%", + "volume": "3160", + "marketCap": "69150945.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34554,11 +34778,11 @@ { "symbol": "NSSC", "name": "NAPCO Security Technologies Inc. Common Stock", - "lastsale": "$38.53", - "netchange": "-0.06", - "pctchange": "-0.155%", - "volume": "498731", - "marketCap": "1420773368.00", + "lastsale": "$38.77", + "netchange": "0.24", + "pctchange": "0.623%", + "volume": "279048", + "marketCap": "1429623241.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34569,9 +34793,9 @@ "symbol": "NSTS", "name": "NSTS Bancorp Inc. Common Stock", "lastsale": "$10.53", - "netchange": "0.18", - "pctchange": "1.739%", - "volume": "9183", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2333", "marketCap": "55659190.00", "country": "United States", "ipoyear": "2022", @@ -34582,11 +34806,11 @@ { "symbol": "NSYS", "name": "Nortech Systems Incorporated Common Stock", - "lastsale": "$12.05", - "netchange": "-0.2514", - "pctchange": "-2.044%", - "volume": "15558", - "marketCap": "33284233.00", + "lastsale": "$12.13", + "netchange": "0.08", + "pctchange": "0.664%", + "volume": "1757", + "marketCap": "33505207.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34596,11 +34820,11 @@ { "symbol": "NTAP", "name": "NetApp Inc. Common Stock", - "lastsale": "$123.88", - "netchange": "0.49", - "pctchange": "0.397%", - "volume": "915891", - "marketCap": "25368479513.00", + "lastsale": "$126.55", + "netchange": "2.67", + "pctchange": "2.155%", + "volume": "1222502", + "marketCap": "25915249293.00", "country": "United States", "ipoyear": "1995", "industry": "Electronic Components", @@ -34610,11 +34834,11 @@ { "symbol": "NTBL", "name": "Notable Labs Ltd. Ordinary Shares", - "lastsale": "$0.4032", - "netchange": "0.0032", - "pctchange": "0.80%", - "volume": "34077", - "marketCap": "3894709.00", + "lastsale": "$0.3901", + "netchange": "-0.0131", + "pctchange": "-3.249%", + "volume": "22385", + "marketCap": "3768169.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34624,11 +34848,11 @@ { "symbol": "NTCT", "name": "NetScout Systems Inc. Common Stock", - "lastsale": "$20.13", - "netchange": "-0.43", - "pctchange": "-2.091%", - "volume": "340204", - "marketCap": "1435627797.00", + "lastsale": "$20.09", + "netchange": "-0.04", + "pctchange": "-0.199%", + "volume": "380822", + "marketCap": "1432775084.00", "country": "United States", "ipoyear": "1999", "industry": "EDP Services", @@ -34638,11 +34862,11 @@ { "symbol": "NTES", "name": "NetEase Inc. American Depositary Shares", - "lastsale": "$99.55", - "netchange": "-2.78", - "pctchange": "-2.717%", - "volume": "3045251", - "marketCap": "63926692317.00", + "lastsale": "$94.43", + "netchange": "-5.12", + "pctchange": "-5.143%", + "volume": "2326998", + "marketCap": "60638850382.00", "country": "China", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -34652,11 +34876,11 @@ { "symbol": "NTGR", "name": "NETGEAR Inc. Common Stock", - "lastsale": "$19.27", - "netchange": "-0.03", - "pctchange": "-0.155%", - "volume": "152026", - "marketCap": "552638954.00", + "lastsale": "$20.65", + "netchange": "1.38", + "pctchange": "7.161%", + "volume": "454137", + "marketCap": "592215589.00", "country": "United States", "ipoyear": "2003", "industry": "Telecommunications Equipment", @@ -34666,11 +34890,11 @@ { "symbol": "NTIC", "name": "Northern Technologies International Corporation Common Stock", - "lastsale": "$12.33", - "netchange": "-0.07", - "pctchange": "-0.565%", - "volume": "6649", - "marketCap": "116409096.00", + "lastsale": "$12.21", + "netchange": "-0.12", + "pctchange": "-0.973%", + "volume": "7711", + "marketCap": "115276161.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -34680,11 +34904,11 @@ { "symbol": "NTLA", "name": "Intellia Therapeutics Inc. Common Stock", - "lastsale": "$17.84", - "netchange": "-0.15", - "pctchange": "-0.834%", - "volume": "1602322", - "marketCap": "1812172714.00", + "lastsale": "$17.89", + "netchange": "0.05", + "pctchange": "0.28%", + "volume": "2093052", + "marketCap": "1817251673.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -34694,11 +34918,11 @@ { "symbol": "NTNX", "name": "Nutanix Inc. Class A Common Stock", - "lastsale": "$60.41", - "netchange": "-0.51", - "pctchange": "-0.837%", - "volume": "1339691", - "marketCap": "16021616584.00", + "lastsale": "$61.19", + "netchange": "0.78", + "pctchange": "1.291%", + "volume": "1423911", + "marketCap": "16228484005.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -34708,11 +34932,11 @@ { "symbol": "NTRA", "name": "Natera Inc. Common Stock", - "lastsale": "$128.20", - "netchange": "-1.64", - "pctchange": "-1.263%", - "volume": "962243", - "marketCap": "15855959582.00", + "lastsale": "$131.93", + "netchange": "3.73", + "pctchange": "2.91%", + "volume": "1248349", + "marketCap": "16317291324.00", "country": "United States", "ipoyear": "2015", "industry": "Medical Specialities", @@ -34722,11 +34946,11 @@ { "symbol": "NTRB", "name": "Nutriband Inc. Common Stock", - "lastsale": "$6.27", - "netchange": "0.27", - "pctchange": "4.50%", - "volume": "25863", - "marketCap": "69573080.00", + "lastsale": "$6.21", + "netchange": "-0.06", + "pctchange": "-0.957%", + "volume": "34156", + "marketCap": "68907309.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -34737,9 +34961,9 @@ "symbol": "NTRBW", "name": "Nutriband Inc. Warrant", "lastsale": "$1.2967", - "netchange": "0.2967", - "pctchange": "29.67%", - "volume": "3449", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3", "marketCap": "14388423.00", "country": "United States", "ipoyear": "", @@ -34750,11 +34974,11 @@ { "symbol": "NTRP", "name": "NextTrip Inc. Common Stock", - "lastsale": "$2.8315", - "netchange": "0.0015", - "pctchange": "0.053%", - "volume": "22438", - "marketCap": "3931937.00", + "lastsale": "$2.75", + "netchange": "-0.0815", + "pctchange": "-2.878%", + "volume": "5684", + "marketCap": "3818763.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -34764,11 +34988,11 @@ { "symbol": "NTRS", "name": "Northern Trust Corporation Common Stock", - "lastsale": "$90.20", - "netchange": "-0.26", - "pctchange": "-0.287%", - "volume": "865047", - "marketCap": "18187734521.00", + "lastsale": "$91.06", + "netchange": "0.86", + "pctchange": "0.953%", + "volume": "893842", + "marketCap": "18361143076.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34778,11 +35002,11 @@ { "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": "$22.85", - "netchange": "-0.22", - "pctchange": "-0.954%", - "volume": "14557", - "marketCap": "4607424987.00", + "lastsale": "$23.20", + "netchange": "0.35", + "pctchange": "1.532%", + "volume": "18829", + "marketCap": "4677998236.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34792,11 +35016,11 @@ { "symbol": "NTWK", "name": "NetSol Technologies Inc. Common Stock", - "lastsale": "$2.995", - "netchange": "0.025", - "pctchange": "0.842%", - "volume": "29647", - "marketCap": "34235519.00", + "lastsale": "$3.00", + "netchange": "0.005", + "pctchange": "0.167%", + "volume": "7177", + "marketCap": "34292673.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -34806,39 +35030,25 @@ { "symbol": "NUKK", "name": "Nukkleus Inc. Common Stock", - "lastsale": "$0.3098", - "netchange": "-0.0028", - "pctchange": "-0.896%", - "volume": "227968", - "marketCap": "5202150.00", + "lastsale": "$0.2955", + "netchange": "-0.0143", + "pctchange": "-4.616%", + "volume": "226929", + "marketCap": "4962025.00", "country": "China", "ipoyear": "2020", "industry": "Professional Services", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/nukk" }, - { - "symbol": "NUKKW", - "name": "Nukkleus Inc. Warrants", - "lastsale": "$0.0119", - "netchange": "-0.0002", - "pctchange": "-1.653%", - "volume": "1240", - "marketCap": "199824.00", - "country": "China", - "ipoyear": "2020", - "industry": "Professional Services", - "sector": "Consumer Discretionary", - "url": "/market-activity/stocks/nukkw" - }, { "symbol": "NURO", "name": "NeuroMetrix Inc. Common Stock", - "lastsale": "$4.12", - "netchange": "-0.0184", - "pctchange": "-0.445%", - "volume": "8855", - "marketCap": "8346601.00", + "lastsale": "$4.19", + "netchange": "0.07", + "pctchange": "1.699%", + "volume": "33674", + "marketCap": "8488412.00", "country": "United States", "ipoyear": "2004", "industry": "Medical/Dental Instruments", @@ -34848,11 +35058,11 @@ { "symbol": "NUTX", "name": "Nutex Health Inc. Common Stock", - "lastsale": "$20.56", - "netchange": "-1.31", - "pctchange": "-5.99%", - "volume": "61740", - "marketCap": "104150977.00", + "lastsale": "$19.54", + "netchange": "-1.02", + "pctchange": "-4.961%", + "volume": "22750", + "marketCap": "98983954.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -34862,11 +35072,11 @@ { "symbol": "NUVL", "name": "Nuvalent Inc. Class A Common Stock", - "lastsale": "$103.37", - "netchange": "-1.56", - "pctchange": "-1.487%", - "volume": "253892", - "marketCap": "6698128222.00", + "lastsale": "$102.40", + "netchange": "-0.97", + "pctchange": "-0.938%", + "volume": "538911", + "marketCap": "6635274547.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34876,11 +35086,11 @@ { "symbol": "NUWE", "name": "Nuwellis Inc. Common Stock", - "lastsale": "$1.26", - "netchange": "-0.06", - "pctchange": "-4.545%", - "volume": "84701", - "marketCap": "2356200.00", + "lastsale": "$1.23", + "netchange": "-0.03", + "pctchange": "-2.381%", + "volume": "120985", + "marketCap": "2300100.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -34890,11 +35100,11 @@ { "symbol": "NUZE", "name": "NuZee Inc. Common Stock", - "lastsale": "$0.4081", - "netchange": "-0.0059", - "pctchange": "-1.425%", - "volume": "161872", - "marketCap": "2042610.00", + "lastsale": "$0.404", + "netchange": "-0.0041", + "pctchange": "-1.005%", + "volume": "115663", + "marketCap": "2022089.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -34904,11 +35114,11 @@ { "symbol": "NVA", "name": "Nova Minerals Limited American Depositary Shares", - "lastsale": "$7.14", - "netchange": "0.12", - "pctchange": "1.709%", - "volume": "94499", - "marketCap": "32374766.00", + "lastsale": "$6.70", + "netchange": "-0.44", + "pctchange": "-6.162%", + "volume": "100548", + "marketCap": "30379683.00", "country": "Australia", "ipoyear": "2024", "industry": "Precious Metals", @@ -34921,7 +35131,7 @@ "lastsale": "$11.70", "netchange": "0.00", "pctchange": "0.00%", - "volume": "13", + "volume": "1", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -34933,9 +35143,9 @@ "symbol": "NVACR", "name": "NorthView Acquisition Corporation Rights", "lastsale": "$0.0536", - "netchange": "0.0025", - "pctchange": "4.892%", - "volume": "402", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1401", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -34946,10 +35156,10 @@ { "symbol": "NVAWW", "name": "Nova Minerals Limited Warrant", - "lastsale": "$1.625", - "netchange": "-0.055", - "pctchange": "-3.274%", - "volume": "1155", + "lastsale": "$1.52", + "netchange": "-0.105", + "pctchange": "-6.462%", + "volume": "4993", "marketCap": "0.00", "country": "Australia", "ipoyear": "2024", @@ -34960,11 +35170,11 @@ { "symbol": "NVAX", "name": "Novavax Inc. Common Stock", - "lastsale": "$13.02", - "netchange": "-0.59", - "pctchange": "-4.335%", - "volume": "4574751", - "marketCap": "2084419180.00", + "lastsale": "$13.04", + "netchange": "0.02", + "pctchange": "0.154%", + "volume": "3487266", + "marketCap": "2087621053.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -34974,11 +35184,11 @@ { "symbol": "NVCR", "name": "NovoCure Limited Ordinary Shares", - "lastsale": "$14.61", - "netchange": "-0.11", - "pctchange": "-0.747%", - "volume": "460527", - "marketCap": "1581057529.00", + "lastsale": "$14.66", + "netchange": "0.05", + "pctchange": "0.342%", + "volume": "1197778", + "marketCap": "1586468403.00", "country": "Jersey", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -34988,11 +35198,11 @@ { "symbol": "NVCT", "name": "Nuvectis Pharma Inc. Common Stock", - "lastsale": "$6.07", - "netchange": "-0.03", - "pctchange": "-0.492%", - "volume": "66168", - "marketCap": "113221816.00", + "lastsale": "$6.03", + "netchange": "-0.04", + "pctchange": "-0.659%", + "volume": "30831", + "marketCap": "112475709.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35002,11 +35212,11 @@ { "symbol": "NVDA", "name": "NVIDIA Corporation Common Stock", - "lastsale": "$127.72", - "netchange": "2.80", - "pctchange": "2.241%", - "volume": "344935099", - "marketCap": "3132971600000.00", + "lastsale": "$132.89", + "netchange": "5.17", + "pctchange": "4.048%", + "volume": "284448518", + "marketCap": "3259791700000.00", "country": "United States", "ipoyear": "1999", "industry": "Semiconductors", @@ -35016,11 +35226,11 @@ { "symbol": "NVEC", "name": "NVE Corporation Common Stock", - "lastsale": "$77.77", - "netchange": "-0.92", - "pctchange": "-1.169%", - "volume": "8489", - "marketCap": "375914983.00", + "lastsale": "$78.43", + "netchange": "0.66", + "pctchange": "0.849%", + "volume": "8725", + "marketCap": "379105209.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -35030,11 +35240,11 @@ { "symbol": "NVEE", "name": "NV5 Global Inc. Common Stock", - "lastsale": "$90.67", - "netchange": "-1.19", - "pctchange": "-1.295%", - "volume": "113931", - "marketCap": "1476162093.00", + "lastsale": "$92.07", + "netchange": "1.40", + "pctchange": "1.544%", + "volume": "103842", + "marketCap": "1498954934.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -35044,11 +35254,11 @@ { "symbol": "NVEI", "name": "Nuvei Corporation Subordinate Voting Shares", - "lastsale": "$33.38", - "netchange": "0.02", - "pctchange": "0.06%", - "volume": "210172", - "marketCap": "4732775089.00", + "lastsale": "$33.44", + "netchange": "0.06", + "pctchange": "0.18%", + "volume": "492515", + "marketCap": "4741282174.00", "country": "Canada", "ipoyear": "", "industry": "Business Services", @@ -35058,11 +35268,11 @@ { "symbol": "NVFY", "name": "Nova Lifestyle Inc. Common Stock", - "lastsale": "$1.40", - "netchange": "0.01", - "pctchange": "0.719%", - "volume": "24878", - "marketCap": "4318629.00", + "lastsale": "$1.32", + "netchange": "-0.08", + "pctchange": "-5.714%", + "volume": "12962", + "marketCap": "4071850.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -35072,11 +35282,11 @@ { "symbol": "NVMI", "name": "Nova Ltd. Ordinary Shares", - "lastsale": "$200.57", - "netchange": "-2.03", - "pctchange": "-1.002%", - "volume": "64230", - "marketCap": "5819305287.00", + "lastsale": "$208.76", + "netchange": "8.19", + "pctchange": "4.083%", + "volume": "257054", + "marketCap": "6056928612.00", "country": "Israel", "ipoyear": "2000", "industry": "Electronic Components", @@ -35089,7 +35299,7 @@ "lastsale": "$0.80", "netchange": "0.00", "pctchange": "0.00%", - "volume": "826", + "volume": "121", "marketCap": "22716752.00", "country": "Cayman Islands", "ipoyear": "", @@ -35100,11 +35310,11 @@ { "symbol": "NVNO", "name": "enVVeno Medical Corporation Common Stock", - "lastsale": "$3.20", - "netchange": "-0.03", - "pctchange": "-0.929%", - "volume": "109820", - "marketCap": "42656000.00", + "lastsale": "$3.08", + "netchange": "-0.12", + "pctchange": "-3.75%", + "volume": "156770", + "marketCap": "41056400.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -35114,11 +35324,11 @@ { "symbol": "NVOS", "name": "Novo Integrated Sciences Inc. Common Stock", - "lastsale": "$0.2695", - "netchange": "0.0199", - "pctchange": "7.973%", - "volume": "451482", - "marketCap": "5135194.00", + "lastsale": "$0.247", + "netchange": "-0.0225", + "pctchange": "-8.349%", + "volume": "160241", + "marketCap": "4706467.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -35128,11 +35338,11 @@ { "symbol": "NVTS", "name": "Navitas Semiconductor Corporation Common Stock", - "lastsale": "$2.42", - "netchange": "-0.02", - "pctchange": "-0.82%", - "volume": "1663320", - "marketCap": "443967600.00", + "lastsale": "$2.37", + "netchange": "-0.05", + "pctchange": "-2.066%", + "volume": "1048738", + "marketCap": "434794716.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -35142,11 +35352,11 @@ { "symbol": "NVVE", "name": "Nuvve Holding Corp. Common Stock", - "lastsale": "$4.54", - "netchange": "-0.2425", - "pctchange": "-5.071%", - "volume": "49406", - "marketCap": "2963362.00", + "lastsale": "$4.21", + "netchange": "-0.33", + "pctchange": "-7.269%", + "volume": "50475", + "marketCap": "2747964.00", "country": "China", "ipoyear": "2020", "industry": "Electrical Products", @@ -35156,11 +35366,11 @@ { "symbol": "NVVEW", "name": "Nuvve Holding Corp. Warrant", - "lastsale": "$0.0292", - "netchange": "-0.0008", - "pctchange": "-2.667%", - "volume": "61611", - "marketCap": "19060.00", + "lastsale": "$0.0288", + "netchange": "-0.0004", + "pctchange": "-1.37%", + "volume": "24406", + "marketCap": "18798.00", "country": "China", "ipoyear": "2020", "industry": "Electrical Products", @@ -35170,11 +35380,11 @@ { "symbol": "NVX", "name": "NOVONIX Limited American Depository Shares", - "lastsale": "$2.00", - "netchange": "-0.05", - "pctchange": "-2.439%", - "volume": "66552", - "marketCap": "244366730.00", + "lastsale": "$1.96", + "netchange": "-0.04", + "pctchange": "-2.00%", + "volume": "10624", + "marketCap": "239479395.00", "country": "Australia", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -35184,11 +35394,11 @@ { "symbol": "NWBI", "name": "Northwest Bancshares Inc. Common Stock", - "lastsale": "$12.92", - "netchange": "-0.07", - "pctchange": "-0.539%", - "volume": "549243", - "marketCap": "1645635891.00", + "lastsale": "$12.91", + "netchange": "-0.01", + "pctchange": "-0.077%", + "volume": "416610", + "marketCap": "1644362179.00", "country": "United States", "ipoyear": "2009", "industry": "Major Banks", @@ -35198,11 +35408,11 @@ { "symbol": "NWE", "name": "NorthWestern Energy Group Inc. Common Stock", - "lastsale": "$54.63", - "netchange": "-1.14", - "pctchange": "-2.044%", - "volume": "277750", - "marketCap": "3348846151.00", + "lastsale": "$54.73", + "netchange": "0.10", + "pctchange": "0.183%", + "volume": "290004", + "marketCap": "3354976201.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -35212,11 +35422,11 @@ { "symbol": "NWFL", "name": "Norwood Financial Corp. Common Stock", - "lastsale": "$27.19", - "netchange": "-0.08", - "pctchange": "-0.293%", - "volume": "4724", - "marketCap": "219841401.00", + "lastsale": "$27.61", + "netchange": "0.42", + "pctchange": "1.545%", + "volume": "3860", + "marketCap": "223237259.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35226,11 +35436,11 @@ { "symbol": "NWGL", "name": "Nature Wood Group Limited American Depositary Shares", - "lastsale": "$1.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5801", - "marketCap": "26650596.00", + "lastsale": "$1.58", + "netchange": "-0.03", + "pctchange": "-1.863%", + "volume": "1666", + "marketCap": "26154001.00", "country": "China", "ipoyear": "2023", "industry": "", @@ -35240,11 +35450,11 @@ { "symbol": "NWL", "name": "Newell Brands Inc. Common Stock", - "lastsale": "$7.32", - "netchange": "-0.16", - "pctchange": "-2.139%", - "volume": "4037261", - "marketCap": "3045120000.00", + "lastsale": "$7.35", + "netchange": "0.03", + "pctchange": "0.41%", + "volume": "3648246", + "marketCap": "3057600000.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -35254,11 +35464,11 @@ { "symbol": "NWPX", "name": "Northwest Pipe Company Common Stock", - "lastsale": "$43.85", - "netchange": "-0.15", - "pctchange": "-0.341%", - "volume": "18166", - "marketCap": "434935477.00", + "lastsale": "$43.06", + "netchange": "-0.79", + "pctchange": "-1.802%", + "volume": "19014", + "marketCap": "427099696.00", "country": "United States", "ipoyear": "1995", "industry": "Steel/Iron Ore", @@ -35268,11 +35478,11 @@ { "symbol": "NWS", "name": "News Corporation Class B Common Stock", - "lastsale": "$27.39", - "netchange": "-0.12", - "pctchange": "-0.436%", - "volume": "403266", - "marketCap": "15573536056.00", + "lastsale": "$27.20", + "netchange": "-0.19", + "pctchange": "-0.694%", + "volume": "860860", + "marketCap": "15465504955.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -35282,11 +35492,11 @@ { "symbol": "NWSA", "name": "News Corporation Class A Common Stock", - "lastsale": "$25.99", - "netchange": "-0.15", - "pctchange": "-0.574%", - "volume": "1648424", - "marketCap": "14777517419.00", + "lastsale": "$25.91", + "netchange": "-0.08", + "pctchange": "-0.308%", + "volume": "2675427", + "marketCap": "14732030639.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -35296,11 +35506,11 @@ { "symbol": "NWTN", "name": "NWTN Inc. Class B Ordinary Shares", - "lastsale": "$0.72", - "netchange": "0.018", - "pctchange": "2.564%", - "volume": "8407", - "marketCap": "206053575.00", + "lastsale": "$0.715", + "netchange": "-0.005", + "pctchange": "-0.694%", + "volume": "13912", + "marketCap": "204622648.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Auto Manufacturing", @@ -35310,11 +35520,11 @@ { "symbol": "NWTNW", "name": "NWTN Inc. Warrant", - "lastsale": "$0.0331", - "netchange": "-0.0146", - "pctchange": "-30.608%", - "volume": "638", - "marketCap": "9472741.00", + "lastsale": "$0.036", + "netchange": "0.0029", + "pctchange": "8.761%", + "volume": "36476", + "marketCap": "10302679.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Auto Manufacturing", @@ -35324,39 +35534,25 @@ { "symbol": "NXGL", "name": "NexGel Inc Common Stock", - "lastsale": "$2.50", - "netchange": "-0.01", - "pctchange": "-0.398%", - "volume": "10236", - "marketCap": "15810665.00", + "lastsale": "$2.44", + "netchange": "-0.06", + "pctchange": "-2.40%", + "volume": "11798", + "marketCap": "15431209.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/nxgl" }, - { - "symbol": "NXGLW", - "name": "NexGel Inc Warrant", - "lastsale": "$0.428", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", - "marketCap": "2706786.00", - "country": "United States", - "ipoyear": "2021", - "industry": "Medical/Dental Instruments", - "sector": "Health Care", - "url": "/market-activity/stocks/nxglw" - }, { "symbol": "NXL", "name": "Nexalin Technology Inc. Common Stock", - "lastsale": "$0.70", - "netchange": "0.0421", - "pctchange": "6.399%", - "volume": "72092", - "marketCap": "7410593.00", + "lastsale": "$0.68", + "netchange": "-0.02", + "pctchange": "-2.857%", + "volume": "878696", + "marketCap": "7198862.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -35367,9 +35563,9 @@ "symbol": "NXLIW", "name": "Nexalin Technology Inc. Warrant", "lastsale": "$0.07", - "netchange": "-0.0222", - "pctchange": "-24.078%", - "volume": "100", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "741059.00", "country": "United States", "ipoyear": "2022", @@ -35380,11 +35576,11 @@ { "symbol": "NXPI", "name": "NXP Semiconductors N.V. Common Stock", - "lastsale": "$234.02", - "netchange": "-0.22", - "pctchange": "-0.094%", - "volume": "1805345", - "marketCap": "59612600279.00", + "lastsale": "$234.96", + "netchange": "0.94", + "pctchange": "0.402%", + "volume": "1469468", + "marketCap": "59852049233.00", "country": "Netherlands", "ipoyear": "2010", "industry": "Semiconductors", @@ -35394,11 +35590,11 @@ { "symbol": "NXPL", "name": "NextPlat Corp Common Stock", - "lastsale": "$1.18", - "netchange": "-0.10", - "pctchange": "-7.813%", - "volume": "64691", - "marketCap": "22388312.00", + "lastsale": "$1.16", + "netchange": "-0.02", + "pctchange": "-1.695%", + "volume": "99660", + "marketCap": "22008849.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35408,11 +35604,11 @@ { "symbol": "NXPLW", "name": "NextPlat Corp Warrants", - "lastsale": "$0.2397", - "netchange": "-0.0093", - "pctchange": "-3.735%", - "volume": "3405", - "marketCap": "4547863.00", + "lastsale": "$0.2399", + "netchange": "0.0001", + "pctchange": "0.042%", + "volume": "896", + "marketCap": "4551658.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35422,11 +35618,11 @@ { "symbol": "NXST", "name": "Nexstar Media Group Inc. Common Stock", - "lastsale": "$163.45", - "netchange": "-0.80", - "pctchange": "-0.487%", - "volume": "159747", - "marketCap": "5272596579.00", + "lastsale": "$163.19", + "netchange": "-0.26", + "pctchange": "-0.159%", + "volume": "151751", + "marketCap": "5264209457.00", "country": "United States", "ipoyear": "2003", "industry": "Broadcasting", @@ -35436,11 +35632,11 @@ { "symbol": "NXT", "name": "Nextracker Inc. Class A Common Stock", - "lastsale": "$35.97", - "netchange": "-0.62", - "pctchange": "-1.694%", - "volume": "1985310", - "marketCap": "5228147165.00", + "lastsale": "$35.13", + "netchange": "-0.84", + "pctchange": "-2.335%", + "volume": "2259436", + "marketCap": "5106055321.00", "country": "United States", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -35450,11 +35646,11 @@ { "symbol": "NXTC", "name": "NextCure Inc. Common Stock", - "lastsale": "$1.35", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17428", - "marketCap": "37767384.00", + "lastsale": "$1.38", + "netchange": "0.03", + "pctchange": "2.222%", + "volume": "36463", + "marketCap": "38606659.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35464,11 +35660,11 @@ { "symbol": "NXTT", "name": "Next Technology Holding Inc. Ordinary Shares", - "lastsale": "$1.25", - "netchange": "-0.05", - "pctchange": "-3.846%", - "volume": "19746", - "marketCap": "8720513.00", + "lastsale": "$1.215", + "netchange": "-0.035", + "pctchange": "-2.80%", + "volume": "3242", + "marketCap": "8476338.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -35478,11 +35674,11 @@ { "symbol": "NXU", "name": "Nxu Inc. Class A Common Stock", - "lastsale": "$0.2599", - "netchange": "0.0043", - "pctchange": "1.682%", - "volume": "434624", - "marketCap": "3171189.00", + "lastsale": "$0.2625", + "netchange": "0.0026", + "pctchange": "1.00%", + "volume": "348807", + "marketCap": "3202913.00", "country": "United States", "ipoyear": "2022", "industry": "Construction/Ag Equipment/Trucks", @@ -35492,11 +35688,11 @@ { "symbol": "NYAX", "name": "Nayax Ltd. Ordinary Shares", - "lastsale": "$25.505", - "netchange": "0.139", - "pctchange": "0.548%", - "volume": "2522", - "marketCap": "924811300.00", + "lastsale": "$25.30", + "netchange": "-0.205", + "pctchange": "-0.804%", + "volume": "1441", + "marketCap": "917378000.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35506,11 +35702,11 @@ { "symbol": "NYMT", "name": "New York Mortgage Trust Inc. Common Stock", - "lastsale": "$5.66", - "netchange": "-0.17", - "pctchange": "-2.916%", - "volume": "638877", - "marketCap": "512679681.00", + "lastsale": "$5.64", + "netchange": "-0.02", + "pctchange": "-0.353%", + "volume": "737461", + "marketCap": "510868092.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35520,11 +35716,11 @@ { "symbol": "NYMTI", "name": "New York Mortgage Trust Inc. 9.125% Senior Notes Due 2029", - "lastsale": "$25.19", - "netchange": "-0.02", - "pctchange": "-0.079%", - "volume": "12937", - "marketCap": "2281696320.00", + "lastsale": "$25.15", + "netchange": "-0.04", + "pctchange": "-0.159%", + "volume": "9706", + "marketCap": "2278073142.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35534,11 +35730,11 @@ { "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": "$21.30", - "netchange": "-0.135", - "pctchange": "-0.63%", - "volume": "6546", - "marketCap": "1929342264.00", + "lastsale": "$21.2176", + "netchange": "-0.0824", + "pctchange": "-0.387%", + "volume": "5201", + "marketCap": "1921878517.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35548,11 +35744,11 @@ { "symbol": "NYMTM", "name": "New York Mortgage Trust Inc. 7.875% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.87", - "netchange": "-0.10", - "pctchange": "-0.417%", - "volume": "17467", - "marketCap": "2162131448.00", + "lastsale": "$23.94", + "netchange": "0.07", + "pctchange": "0.293%", + "volume": "10216", + "marketCap": "2168472009.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35562,11 +35758,11 @@ { "symbol": "NYMTN", "name": "New York Mortgage Trust Inc. 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.25", - "netchange": "-0.0501", - "pctchange": "-0.215%", - "volume": "4404", - "marketCap": "2105972189.00", + "lastsale": "$23.28", + "netchange": "0.03", + "pctchange": "0.129%", + "volume": "2090", + "marketCap": "2108689573.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35576,11 +35772,11 @@ { "symbol": "NYMTZ", "name": "New York Mortgage Trust Inc. 7.000% Series G Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$21.417", - "netchange": "-0.083", - "pctchange": "-0.386%", - "volume": "6229", - "marketCap": "1939940059.00", + "lastsale": "$21.20", + "netchange": "-0.217", + "pctchange": "-1.013%", + "volume": "2578", + "marketCap": "1920284319.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35590,11 +35786,11 @@ { "symbol": "NYXH", "name": "Nyxoah SA Ordinary Shares", - "lastsale": "$9.30", - "netchange": "0.21", - "pctchange": "2.31%", - "volume": "3008507", - "marketCap": "266538000.00", + "lastsale": "$9.34", + "netchange": "0.04", + "pctchange": "0.43%", + "volume": "24902", + "marketCap": "267684400.00", "country": "Belgium", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -35604,11 +35800,11 @@ { "symbol": "OABI", "name": "OmniAb Inc. Common Stock", - "lastsale": "$3.91", - "netchange": "-0.08", - "pctchange": "-2.005%", - "volume": "272785", - "marketCap": "462016122.00", + "lastsale": "$3.92", + "netchange": "0.01", + "pctchange": "0.256%", + "volume": "398122", + "marketCap": "463197749.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -35618,11 +35814,11 @@ { "symbol": "OABIW", "name": "OmniAb Inc. Warrant", - "lastsale": "$0.32", - "netchange": "-0.085", - "pctchange": "-20.988%", - "volume": "27404", - "marketCap": "37812061.00", + "lastsale": "$0.345", + "netchange": "0.025", + "pctchange": "7.813%", + "volume": "9004", + "marketCap": "40766128.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -35633,9 +35829,9 @@ "symbol": "OAKU", "name": "Oak Woods Acquisition Corporation Class A Ordinary Shares", "lastsale": "$11.15", - "netchange": "0.01", - "pctchange": "0.09%", - "volume": "1505", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "868", "marketCap": "0.00", "country": "Canada", "ipoyear": "2023", @@ -35646,10 +35842,10 @@ { "symbol": "OAKUR", "name": "Oak Woods Acquisition Corporation Right", - "lastsale": "$0.2001", - "netchange": "-0.0178", - "pctchange": "-8.169%", - "volume": "1227", + "lastsale": "$0.215", + "netchange": "0.0149", + "pctchange": "7.446%", + "volume": "4625", "marketCap": "0.00", "country": "Canada", "ipoyear": "2023", @@ -35657,14 +35853,28 @@ "sector": "Finance", "url": "/market-activity/stocks/oakur" }, + { + "symbol": "OAKUW", + "name": "Oak Woods Acquisition Corporation Warrant", + "lastsale": "$0.0251", + "netchange": "-0.002", + "pctchange": "-7.38%", + "volume": "2796", + "marketCap": "0.00", + "country": "Canada", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/oakuw" + }, { "symbol": "OB", "name": "Outbrain Inc. Common Stock", - "lastsale": "$4.61", - "netchange": "-0.02", - "pctchange": "-0.432%", - "volume": "43840", - "marketCap": "226864568.00", + "lastsale": "$4.60", + "netchange": "-0.01", + "pctchange": "-0.217%", + "volume": "43699", + "marketCap": "226372454.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -35674,11 +35884,11 @@ { "symbol": "OBIO", "name": "Orchestra BioMed Holdings Inc. Ordinary Shares", - "lastsale": "$5.06", - "netchange": "0.08", - "pctchange": "1.606%", - "volume": "27264", - "marketCap": "191392329.00", + "lastsale": "$4.98", + "netchange": "-0.08", + "pctchange": "-1.581%", + "volume": "66728", + "marketCap": "188366364.00", "country": "United States", "ipoyear": "2020", "industry": " Medicinal Chemicals and Botanical Products ", @@ -35688,11 +35898,11 @@ { "symbol": "OBLG", "name": "Oblong Inc. Common Stock", - "lastsale": "$3.75", - "netchange": "-0.14", - "pctchange": "-3.599%", - "volume": "53516", - "marketCap": "2647725.00", + "lastsale": "$3.96", + "netchange": "0.21", + "pctchange": "5.60%", + "volume": "58766", + "marketCap": "2795998.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -35702,11 +35912,11 @@ { "symbol": "OBT", "name": "Orange County Bancorp Inc. Common Stock", - "lastsale": "$55.28", - "netchange": "0.64", - "pctchange": "1.171%", - "volume": "19875", - "marketCap": "313087733.00", + "lastsale": "$55.65", + "netchange": "0.37", + "pctchange": "0.669%", + "volume": "9267", + "marketCap": "315183291.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35716,11 +35926,11 @@ { "symbol": "OCC", "name": "Optical Cable Corporation Common Stock", - "lastsale": "$2.56", - "netchange": "-0.05", - "pctchange": "-1.916%", - "volume": "5165", - "marketCap": "21044081.00", + "lastsale": "$2.59", + "netchange": "0.03", + "pctchange": "1.172%", + "volume": "793", + "marketCap": "21290691.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35730,11 +35940,11 @@ { "symbol": "OCCI", "name": "OFS Credit Company Inc. Common Stock", - "lastsale": "$7.42", - "netchange": "-0.01", - "pctchange": "-0.135%", - "volume": "269259", - "marketCap": "86194504.00", + "lastsale": "$7.44", + "netchange": "0.02", + "pctchange": "0.27%", + "volume": "121248", + "marketCap": "86426834.00", "country": "United States", "ipoyear": "2018", "industry": "Trusts Except Educational Religious and Charitable", @@ -35744,10 +35954,10 @@ { "symbol": "OCCIM", "name": "OFS Credit Company Inc. 7.875% Series F Term Preferred Stock", - "lastsale": "$24.7948", - "netchange": "0.0148", - "pctchange": "0.06%", - "volume": "29457", + "lastsale": "$24.7715", + "netchange": "-0.0233", + "pctchange": "-0.094%", + "volume": "24891", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -35758,11 +35968,11 @@ { "symbol": "OCCIN", "name": "OFS Credit Company Inc. 5.25% Series E Term Preferred Stock Due 2026", - "lastsale": "$23.73", - "netchange": "0.03", - "pctchange": "0.127%", - "volume": "1774", - "marketCap": "275659782.00", + "lastsale": "$23.7169", + "netchange": "-0.0131", + "pctchange": "-0.055%", + "volume": "932", + "marketCap": "275507606.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -35772,11 +35982,11 @@ { "symbol": "OCCIO", "name": "OFS Credit Company Inc. 6.125% Series C Term Preferred Stock", - "lastsale": "$24.715", - "netchange": "-0.119", - "pctchange": "-0.479%", - "volume": "2709", - "marketCap": "287102045.00", + "lastsale": "$24.75", + "netchange": "0.035", + "pctchange": "0.142%", + "volume": "808", + "marketCap": "287508623.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -35786,11 +35996,11 @@ { "symbol": "OCEA", "name": "Ocean Biomedical Inc. Common Stock", - "lastsale": "$0.93", - "netchange": "0.0189", - "pctchange": "2.074%", - "volume": "14355", - "marketCap": "32223613.00", + "lastsale": "$0.911", + "netchange": "-0.019", + "pctchange": "-2.043%", + "volume": "21238", + "marketCap": "31565281.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35800,11 +36010,11 @@ { "symbol": "OCEAW", "name": "Ocean Biomediacal Inc. Warrants", - "lastsale": "$0.0372", - "netchange": "-0.0097", - "pctchange": "-20.682%", - "volume": "10612", - "marketCap": "1288945.00", + "lastsale": "$0.0388", + "netchange": "0.0016", + "pctchange": "4.301%", + "volume": "5383", + "marketCap": "1344383.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35814,11 +36024,11 @@ { "symbol": "OCFC", "name": "OceanFirst Financial Corp. Common Stock", - "lastsale": "$17.69", - "netchange": "0.04", - "pctchange": "0.227%", - "volume": "432646", - "marketCap": "1034589354.00", + "lastsale": "$17.54", + "netchange": "-0.15", + "pctchange": "-0.848%", + "volume": "184832", + "marketCap": "1025816692.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35828,11 +36038,11 @@ { "symbol": "OCFCP", "name": "OceanFirst Financial Corp. Depositary Shares", - "lastsale": "$25.20", - "netchange": "-0.10", - "pctchange": "-0.395%", - "volume": "632", - "marketCap": "1473807334.00", + "lastsale": "$25.2627", + "netchange": "0.0627", + "pctchange": "0.249%", + "volume": "270", + "marketCap": "1477474307.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -35842,11 +36052,11 @@ { "symbol": "OCG", "name": "Oriental Culture Holding LTD Ordinary Shares", - "lastsale": "$1.36", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "28442", - "marketCap": "6215200.00", + "lastsale": "$1.28", + "netchange": "-0.08", + "pctchange": "-5.882%", + "volume": "26005", + "marketCap": "5849600.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -35856,11 +36066,11 @@ { "symbol": "OCGN", "name": "Ocugen Inc. Common Stock", - "lastsale": "$0.9924", - "netchange": "-0.0176", - "pctchange": "-1.743%", - "volume": "2092652", - "marketCap": "285670050.00", + "lastsale": "$0.9582", + "netchange": "-0.0342", + "pctchange": "-3.446%", + "volume": "1925617", + "marketCap": "275825314.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -35870,11 +36080,11 @@ { "symbol": "OCS", "name": "Oculis Holding AG Ordinary shares", - "lastsale": "$14.28", - "netchange": "1.08", - "pctchange": "8.182%", - "volume": "70075", - "marketCap": "596190000.00", + "lastsale": "$15.10", + "netchange": "0.82", + "pctchange": "5.742%", + "volume": "143763", + "marketCap": "630425000.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35884,11 +36094,11 @@ { "symbol": "OCSAW", "name": "Oculis Holding AG Warrants", - "lastsale": "$3.00", - "netchange": "0.60", - "pctchange": "25.00%", - "volume": "4526", - "marketCap": "125250000.00", + "lastsale": "$3.48", + "netchange": "0.48", + "pctchange": "16.00%", + "volume": "14788", + "marketCap": "145290000.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35898,11 +36108,11 @@ { "symbol": "OCSL", "name": "Oaktree Specialty Lending Corporation Common Stock", - "lastsale": "$16.33", - "netchange": "-0.05", - "pctchange": "-0.305%", - "volume": "524779", - "marketCap": "1343066059.00", + "lastsale": "$16.40", + "netchange": "0.07", + "pctchange": "0.429%", + "volume": "522745", + "marketCap": "1348823232.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -35912,11 +36122,11 @@ { "symbol": "OCTO", "name": "Eightco Holdings Inc. Common Stock", - "lastsale": "$2.17", - "netchange": "-0.06", - "pctchange": "-2.691%", - "volume": "146697", - "marketCap": "3863253.00", + "lastsale": "$2.09", + "netchange": "-0.08", + "pctchange": "-3.687%", + "volume": "402936", + "marketCap": "3720829.00", "country": "United States", "ipoyear": "", "industry": "", @@ -35926,11 +36136,11 @@ { "symbol": "OCUL", "name": "Ocular Therapeutix Inc. Common Stock", - "lastsale": "$9.48", - "netchange": "-0.36", - "pctchange": "-3.659%", - "volume": "969935", - "marketCap": "1478137574.00", + "lastsale": "$9.32", + "netchange": "-0.16", + "pctchange": "-1.688%", + "volume": "783196", + "marketCap": "1453190104.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35940,11 +36150,11 @@ { "symbol": "OCUP", "name": "Ocuphire Pharma Inc. Common Stock", - "lastsale": "$1.27", - "netchange": "-0.05", - "pctchange": "-3.788%", - "volume": "197853", - "marketCap": "33272024.00", + "lastsale": "$1.29", + "netchange": "0.02", + "pctchange": "1.575%", + "volume": "57050", + "marketCap": "33795993.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -35954,11 +36164,11 @@ { "symbol": "OCX", "name": "Oncocyte Corporation Common Stock", - "lastsale": "$3.01", - "netchange": "0.12", - "pctchange": "4.152%", - "volume": "85205", - "marketCap": "40238845.00", + "lastsale": "$3.04", + "netchange": "0.03", + "pctchange": "0.997%", + "volume": "33940", + "marketCap": "40639896.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -35968,11 +36178,11 @@ { "symbol": "ODD", "name": "ODDITY Tech Ltd. Class A Ordinary Shares", - "lastsale": "$39.94", - "netchange": "-1.24", - "pctchange": "-3.011%", - "volume": "285014", - "marketCap": "2271255000.00", + "lastsale": "$39.69", + "netchange": "-0.25", + "pctchange": "-0.626%", + "volume": "103952", + "marketCap": "2257038331.00", "country": "Israel", "ipoyear": "2023", "industry": "Package Goods/Cosmetics", @@ -35982,11 +36192,11 @@ { "symbol": "ODFL", "name": "Old Dominion Freight Line Inc. Common Stock", - "lastsale": "$188.58", - "netchange": "-3.28", - "pctchange": "-1.71%", - "volume": "1272950", - "marketCap": "40412043776.00", + "lastsale": "$192.16", + "netchange": "3.58", + "pctchange": "1.898%", + "volume": "1065864", + "marketCap": "41179225432.00", "country": "United States", "ipoyear": "1991", "industry": "Trucking Freight/Courier Services", @@ -35996,11 +36206,11 @@ { "symbol": "ODP", "name": "The ODP Corporation Common Stock", - "lastsale": "$30.72", - "netchange": "0.25", - "pctchange": "0.82%", - "volume": "523761", - "marketCap": "1031607644.00", + "lastsale": "$30.47", + "netchange": "-0.25", + "pctchange": "-0.814%", + "volume": "444934", + "marketCap": "1023212400.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -36011,9 +36221,9 @@ "symbol": "ODVWZ", "name": "Osisko Development Corp. Warrant expiring 5/27/2027", "lastsale": "$0.455", - "netchange": "0.105", - "pctchange": "30.00%", - "volume": "516", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12", "marketCap": "38874485.00", "country": "Canada", "ipoyear": "", @@ -36024,11 +36234,11 @@ { "symbol": "OESX", "name": "Orion Energy Systems Inc. Common Stock", - "lastsale": "$0.8604", - "netchange": "0.0054", - "pctchange": "0.632%", - "volume": "592618", - "marketCap": "28172429.00", + "lastsale": "$0.8612", + "netchange": "0.0008", + "pctchange": "0.093%", + "volume": "38209", + "marketCap": "28198624.00", "country": "United States", "ipoyear": "2015", "industry": "Building Products", @@ -36038,11 +36248,11 @@ { "symbol": "OFIX", "name": "Orthofix Medical Inc. Common Stock (DE)", - "lastsale": "$15.09", - "netchange": "-0.20", - "pctchange": "-1.308%", - "volume": "171255", - "marketCap": "576057506.00", + "lastsale": "$15.10", + "netchange": "0.01", + "pctchange": "0.066%", + "volume": "293411", + "marketCap": "576439254.00", "country": "Curacao", "ipoyear": "1992", "industry": "Medical/Dental Instruments", @@ -36052,11 +36262,11 @@ { "symbol": "OFLX", "name": "Omega Flex Inc. Common Stock", - "lastsale": "$49.02", - "netchange": "0.02", - "pctchange": "0.041%", - "volume": "12150", - "marketCap": "494823664.00", + "lastsale": "$48.11", + "netchange": "-0.91", + "pctchange": "-1.856%", + "volume": "11645", + "marketCap": "485637831.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -36066,25 +36276,39 @@ { "symbol": "OFS", "name": "OFS Capital Corporation Common Stock", - "lastsale": "$8.16", - "netchange": "-0.05", - "pctchange": "-0.609%", - "volume": "45646", - "marketCap": "109328316.00", + "lastsale": "$8.15", + "netchange": "-0.01", + "pctchange": "-0.123%", + "volume": "29272", + "marketCap": "109194336.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", "sector": "Finance", "url": "/market-activity/stocks/ofs" }, + { + "symbol": "OFSSH", + "name": "OFS Capital Corporation 4.95% Notes due 2028", + "lastsale": "$22.56", + "netchange": "-0.01", + "pctchange": "-0.044%", + "volume": "290", + "marketCap": "302260640.00", + "country": "United States", + "ipoyear": "", + "industry": "Finance Companies", + "sector": "Finance", + "url": "/market-activity/stocks/ofssh" + }, { "symbol": "OGI", "name": "Organigram Holdings Inc. Common Shares", - "lastsale": "$1.72", - "netchange": "-0.04", - "pctchange": "-2.273%", - "volume": "401943", - "marketCap": "178538324.00", + "lastsale": "$1.70", + "netchange": "-0.02", + "pctchange": "-1.163%", + "volume": "344148", + "marketCap": "176462297.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36094,11 +36318,11 @@ { "symbol": "OKTA", "name": "Okta Inc. Class A Common Stock", - "lastsale": "$71.81", - "netchange": "-0.50", - "pctchange": "-0.691%", - "volume": "1367853", - "marketCap": "12197794241.00", + "lastsale": "$73.22", + "netchange": "1.41", + "pctchange": "1.964%", + "volume": "1148803", + "marketCap": "12437299740.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -36108,25 +36332,25 @@ { "symbol": "OKUR", "name": "OnKure Therapeutics Inc. Class A Common Stock", - "lastsale": "$18.65", - "netchange": "18.65", - "pctchange": "", - "volume": "59871", - "marketCap": "623447269.00", + "lastsale": "$19.21", + "netchange": "0.56", + "pctchange": "3.003%", + "volume": "103404", + "marketCap": "642167402.00", "country": "United States", "ipoyear": "2021", - "industry": "", - "sector": "", + "industry": "Biotechnology: Pharmaceutical Preparations", + "sector": "Health Care", "url": "/market-activity/stocks/okur" }, { "symbol": "OKYO", "name": "OKYO Pharma Limited Ordinary Shares", - "lastsale": "$1.03", - "netchange": "-0.04", - "pctchange": "-3.738%", - "volume": "12813", - "marketCap": "34855200.00", + "lastsale": "$1.0291", + "netchange": "-0.0009", + "pctchange": "-0.087%", + "volume": "15362", + "marketCap": "34824744.00", "country": "Guernsey", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36136,11 +36360,11 @@ { "symbol": "OLB", "name": "The OLB Group Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20893", - "marketCap": "4493958.00", + "lastsale": "$2.35", + "netchange": "-0.15", + "pctchange": "-6.00%", + "volume": "14316", + "marketCap": "4224320.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -36150,11 +36374,11 @@ { "symbol": "OLED", "name": "Universal Display Corporation Common Stock", - "lastsale": "$209.59", - "netchange": "-2.12", - "pctchange": "-1.001%", - "volume": "244611", - "marketCap": "9945495909.00", + "lastsale": "$209.96", + "netchange": "0.37", + "pctchange": "0.177%", + "volume": "385848", + "marketCap": "9963053204.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -36164,11 +36388,11 @@ { "symbol": "OLLI", "name": "Ollie's Bargain Outlet Holdings Inc. Common Stock", - "lastsale": "$93.21", - "netchange": "-4.18", - "pctchange": "-4.292%", - "volume": "1300045", - "marketCap": "5718281661.00", + "lastsale": "$94.48", + "netchange": "1.27", + "pctchange": "1.363%", + "volume": "666316", + "marketCap": "5796194092.00", "country": "United States", "ipoyear": "2015", "industry": "Department/Specialty Retail Stores", @@ -36178,11 +36402,11 @@ { "symbol": "OLMA", "name": "Olema Pharmaceuticals Inc. Common Stock", - "lastsale": "$11.33", - "netchange": "-0.27", - "pctchange": "-2.328%", - "volume": "259692", - "marketCap": "648827836.00", + "lastsale": "$11.40", + "netchange": "0.07", + "pctchange": "0.618%", + "volume": "248163", + "marketCap": "652836481.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36192,11 +36416,11 @@ { "symbol": "OLPX", "name": "Olaplex Holdings Inc. Common Stock", - "lastsale": "$2.23", - "netchange": "-0.11", - "pctchange": "-4.701%", - "volume": "4435413", - "marketCap": "1476225848.00", + "lastsale": "$2.24", + "netchange": "0.01", + "pctchange": "0.448%", + "volume": "2575850", + "marketCap": "1482845694.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", @@ -36206,11 +36430,11 @@ { "symbol": "OM", "name": "Outset Medical Inc. Common Stock", - "lastsale": "$0.6119", - "netchange": "-0.0091", - "pctchange": "-1.465%", - "volume": "2325377", - "marketCap": "31873746.00", + "lastsale": "$0.5896", + "netchange": "-0.0223", + "pctchange": "-3.644%", + "volume": "417365", + "marketCap": "30712143.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -36220,11 +36444,11 @@ { "symbol": "OMAB", "name": "Grupo Aeroportuario del Centro Norte S.A.B. de C.V. ADS", - "lastsale": "$68.43", - "netchange": "0.60", - "pctchange": "0.885%", - "volume": "49993", - "marketCap": "3303196711.00", + "lastsale": "$67.51", + "netchange": "-0.92", + "pctchange": "-1.344%", + "volume": "76780", + "marketCap": "3258787227.00", "country": "Mexico", "ipoyear": "2006", "industry": "Aerospace", @@ -36234,11 +36458,11 @@ { "symbol": "OMCC", "name": "Old Market Capital Corporation Common Stock", - "lastsale": "$6.25", - "netchange": "0.03", - "pctchange": "0.482%", - "volume": "18170", - "marketCap": "45625000.00", + "lastsale": "$6.21", + "netchange": "-0.04", + "pctchange": "-0.64%", + "volume": "7727", + "marketCap": "45333000.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -36248,11 +36472,11 @@ { "symbol": "OMCL", "name": "Omnicell Inc. Common Stock ($0.001 par value)", - "lastsale": "$42.25", - "netchange": "-0.14", - "pctchange": "-0.33%", - "volume": "326972", - "marketCap": "1943237923.00", + "lastsale": "$43.04", + "netchange": "0.79", + "pctchange": "1.87%", + "volume": "287621", + "marketCap": "1979573023.00", "country": "United States", "ipoyear": "2001", "industry": "Computer Manufacturing", @@ -36262,11 +36486,11 @@ { "symbol": "OMER", "name": "Omeros Corporation Common Stock", - "lastsale": "$3.85", - "netchange": "0.08", - "pctchange": "2.122%", - "volume": "149054", - "marketCap": "223095407.00", + "lastsale": "$3.89", + "netchange": "0.04", + "pctchange": "1.039%", + "volume": "178145", + "marketCap": "225413282.00", "country": "United States", "ipoyear": "2009", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36276,11 +36500,11 @@ { "symbol": "OMEX", "name": "Odyssey Marine Exploration Inc. Common Stock", - "lastsale": "$0.707", - "netchange": "-0.0031", - "pctchange": "-0.437%", - "volume": "1362009", - "marketCap": "14560085.00", + "lastsale": "$0.688", + "netchange": "-0.019", + "pctchange": "-2.687%", + "volume": "902683", + "marketCap": "14168796.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -36291,9 +36515,9 @@ "symbol": "OMGA", "name": "Omega Therapeutics Inc. Common Stock", "lastsale": "$1.07", - "netchange": "-0.05", - "pctchange": "-4.464%", - "volume": "268761", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "147333", "marketCap": "59015834.00", "country": "United States", "ipoyear": "2021", @@ -36304,11 +36528,11 @@ { "symbol": "OMH", "name": "Ohmyhome Limited Ordinary Shares", - "lastsale": "$0.4412", - "netchange": "-0.0287", - "pctchange": "-6.108%", - "volume": "67070", - "marketCap": "10052791.00", + "lastsale": "$0.454", + "netchange": "0.0128", + "pctchange": "2.901%", + "volume": "54646", + "marketCap": "10344440.00", "country": "Singapore", "ipoyear": "2023", "industry": "Real Estate", @@ -36318,11 +36542,11 @@ { "symbol": "OMIC", "name": "Singular Genomics Systems Inc. Common Stock", - "lastsale": "$15.13", - "netchange": "1.65", - "pctchange": "12.24%", - "volume": "24499", - "marketCap": "37759850.00", + "lastsale": "$15.29", + "netchange": "0.16", + "pctchange": "1.058%", + "volume": "18198", + "marketCap": "38159161.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -36332,11 +36556,11 @@ { "symbol": "ON", "name": "ON Semiconductor Corporation Common Stock", - "lastsale": "$71.09", - "netchange": "-0.45", - "pctchange": "-0.629%", - "volume": "3789763", - "marketCap": "30451836358.00", + "lastsale": "$70.53", + "netchange": "-0.56", + "pctchange": "-0.788%", + "volume": "3778514", + "marketCap": "30211956932.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -36346,11 +36570,11 @@ { "symbol": "ONB", "name": "Old National Bancorp Common Stock", - "lastsale": "$18.13", - "netchange": "-0.16", - "pctchange": "-0.875%", - "volume": "1227015", - "marketCap": "5782926100.00", + "lastsale": "$18.08", + "netchange": "-0.05", + "pctchange": "-0.276%", + "volume": "1178722", + "marketCap": "5766977600.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36360,11 +36584,11 @@ { "symbol": "ONBPO", "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series C Preferred Stock", - "lastsale": "$25.40", - "netchange": "-0.1499", - "pctchange": "-0.587%", - "volume": "10325", - "marketCap": "8101838000.00", + "lastsale": "$25.2832", + "netchange": "-0.1168", + "pctchange": "-0.46%", + "volume": "3396", + "marketCap": "8064582304.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36374,11 +36598,11 @@ { "symbol": "ONBPP", "name": "Old National Bancorp Depositary Shares Each Representing a 1/40th Interest in a Share of Series A Preferred Stock", - "lastsale": "$25.33", - "netchange": "-0.1187", - "pctchange": "-0.466%", - "volume": "2688", - "marketCap": "8079510100.00", + "lastsale": "$25.2272", + "netchange": "-0.1028", + "pctchange": "-0.406%", + "volume": "1870", + "marketCap": "8046719984.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36388,11 +36612,11 @@ { "symbol": "ONCO", "name": "Onconetix Inc. Common Stock", - "lastsale": "$4.96", - "netchange": "0.26", - "pctchange": "5.532%", - "volume": "78475", - "marketCap": "41138815.00", + "lastsale": "$5.10", + "netchange": "0.14", + "pctchange": "2.823%", + "volume": "57774", + "marketCap": "42299992.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36402,11 +36626,11 @@ { "symbol": "ONCT", "name": "Oncternal Therapeutics Inc. Common Stock", - "lastsale": "$1.26", - "netchange": "0.01", - "pctchange": "0.80%", - "volume": "44775", - "marketCap": "3729153.00", + "lastsale": "$1.2463", + "netchange": "-0.0137", + "pctchange": "-1.087%", + "volume": "25244", + "marketCap": "3688606.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36416,11 +36640,11 @@ { "symbol": "ONCY", "name": "Oncolytics Biotech Inc. Common Shares", - "lastsale": "$1.40", - "netchange": "0.30", - "pctchange": "27.273%", - "volume": "4338572", - "marketCap": "107780446.00", + "lastsale": "$1.27", + "netchange": "-0.13", + "pctchange": "-9.286%", + "volume": "2601131", + "marketCap": "97772262.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36430,11 +36654,11 @@ { "symbol": "ONDS", "name": "Ondas Holdings Inc. Common Stock", - "lastsale": "$0.8248", - "netchange": "0.0838", - "pctchange": "11.309%", - "volume": "711153", - "marketCap": "62107440.00", + "lastsale": "$0.9234", + "netchange": "0.0986", + "pctchange": "11.954%", + "volume": "975169", + "marketCap": "69532020.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -36444,11 +36668,11 @@ { "symbol": "ONEW", "name": "OneWater Marine Inc. Class A Common Stock", - "lastsale": "$21.37", - "netchange": "0.09", - "pctchange": "0.423%", - "volume": "78233", - "marketCap": "343134158.00", + "lastsale": "$21.13", + "netchange": "-0.24", + "pctchange": "-1.123%", + "volume": "78404", + "marketCap": "339280522.00", "country": "United States", "ipoyear": "2020", "industry": "Auto & Home Supply Stores", @@ -36458,11 +36682,11 @@ { "symbol": "ONFO", "name": "Onfolio Holdings Inc. Common Stock", - "lastsale": "$1.0999", - "netchange": "0.0699", - "pctchange": "6.786%", - "volume": "2586", - "marketCap": "5639623.00", + "lastsale": "$1.08", + "netchange": "-0.0199", + "pctchange": "-1.809%", + "volume": "18312", + "marketCap": "5537588.00", "country": "United States", "ipoyear": "2022", "industry": "EDP Services", @@ -36473,9 +36697,9 @@ "symbol": "ONFOW", "name": "Onfolio Holdings Inc. Warrant", "lastsale": "$0.15", - "netchange": "-0.015", - "pctchange": "-9.091%", - "volume": "12439", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "103", "marketCap": "769109.00", "country": "United States", "ipoyear": "2022", @@ -36486,11 +36710,11 @@ { "symbol": "ONMD", "name": "OneMedNet Corp Class A Common Stock", - "lastsale": "$0.663", - "netchange": "0.073", - "pctchange": "12.373%", - "volume": "223527", - "marketCap": "18199350.00", + "lastsale": "$0.77", + "netchange": "0.107", + "pctchange": "16.139%", + "volume": "288471", + "marketCap": "21136500.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -36514,11 +36738,11 @@ { "symbol": "ONVO", "name": "Organovo Holdings Inc. Common Stock", - "lastsale": "$0.4501", - "netchange": "-0.0159", - "pctchange": "-3.412%", - "volume": "53748", - "marketCap": "6915371.00", + "lastsale": "$0.451", + "netchange": "0.0009", + "pctchange": "0.20%", + "volume": "34442", + "marketCap": "6929198.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36543,9 +36767,9 @@ "symbol": "ONYXW", "name": "Onyx Acquisition Co. I Warrant", "lastsale": "$0.01", - "netchange": "-0.0005", - "pctchange": "-4.762%", - "volume": "3000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "27", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -36557,9 +36781,9 @@ "symbol": "OP", "name": "OceanPal Inc. Common Stock", "lastsale": "$1.65", - "netchange": "-0.095", - "pctchange": "-5.444%", - "volume": "23744", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10805", "marketCap": "12290192.00", "country": "Greece", "ipoyear": "", @@ -36570,11 +36794,11 @@ { "symbol": "OPAL", "name": "OPAL Fuels Inc. Class A Common Stock", - "lastsale": "$3.62", - "netchange": "0.09", - "pctchange": "2.55%", - "volume": "49463", - "marketCap": "625614999.00", + "lastsale": "$3.56", + "netchange": "-0.06", + "pctchange": "-1.657%", + "volume": "44309", + "marketCap": "615245690.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -36584,11 +36808,11 @@ { "symbol": "OPBK", "name": "OP Bancorp Common Stock", - "lastsale": "$12.26", - "netchange": "-0.12", - "pctchange": "-0.969%", - "volume": "10683", - "marketCap": "181591086.00", + "lastsale": "$12.25", + "netchange": "-0.01", + "pctchange": "-0.082%", + "volume": "6369", + "marketCap": "181442970.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -36598,11 +36822,11 @@ { "symbol": "OPCH", "name": "Option Care Health Inc. Common Stock", - "lastsale": "$28.40", - "netchange": "-0.75", - "pctchange": "-2.573%", - "volume": "1266548", - "marketCap": "4857072228.00", + "lastsale": "$28.21", + "netchange": "-0.19", + "pctchange": "-0.669%", + "volume": "1208703", + "marketCap": "4824577731.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -36612,11 +36836,11 @@ { "symbol": "OPEN", "name": "Opendoor Technologies Inc Common Stock", - "lastsale": "$1.84", - "netchange": "-0.15", - "pctchange": "-7.538%", - "volume": "34068963", - "marketCap": "1293528416.00", + "lastsale": "$1.79", + "netchange": "-0.05", + "pctchange": "-2.717%", + "volume": "33104987", + "marketCap": "1258378187.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -36626,11 +36850,11 @@ { "symbol": "OPHC", "name": "OptimumBank Holdings Inc. Common Stock", - "lastsale": "$4.55", - "netchange": "0.0399", - "pctchange": "0.885%", - "volume": "10680", - "marketCap": "44032311.00", + "lastsale": "$4.52", + "netchange": "-0.03", + "pctchange": "-0.659%", + "volume": "7566", + "marketCap": "43741988.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36640,11 +36864,11 @@ { "symbol": "OPI", "name": "Office Properties Income Trust Common Shares of Beneficial Interest", - "lastsale": "$2.06", - "netchange": "0.01", - "pctchange": "0.488%", - "volume": "613367", - "marketCap": "103510417.00", + "lastsale": "$2.01", + "netchange": "-0.05", + "pctchange": "-2.427%", + "volume": "337264", + "marketCap": "100998028.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -36654,11 +36878,11 @@ { "symbol": "OPINL", "name": "Office Properties Income Trust 6.375% Senior Notes due 2050", - "lastsale": "$14.20", - "netchange": "-0.09", - "pctchange": "-0.63%", - "volume": "21733", - "marketCap": "713518405.00", + "lastsale": "$14.365", + "netchange": "0.165", + "pctchange": "1.162%", + "volume": "6537", + "marketCap": "721809288.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -36668,11 +36892,11 @@ { "symbol": "OPK", "name": "OPKO Health Inc. Common Stock", - "lastsale": "$1.45", - "netchange": "-0.04", - "pctchange": "-2.685%", - "volume": "2447046", - "marketCap": "1011195280.00", + "lastsale": "$1.47", + "netchange": "0.02", + "pctchange": "1.379%", + "volume": "1759053", + "marketCap": "1025142801.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36682,11 +36906,11 @@ { "symbol": "OPOF", "name": "Old Point Financial Corporation Common Stock", - "lastsale": "$19.19", - "netchange": "0.44", - "pctchange": "2.347%", - "volume": "626", - "marketCap": "97406060.00", + "lastsale": "$18.92", + "netchange": "-0.27", + "pctchange": "-1.407%", + "volume": "801", + "marketCap": "96035574.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36696,11 +36920,11 @@ { "symbol": "OPRA", "name": "Opera Limited American Depositary Shares", - "lastsale": "$14.485", - "netchange": "-0.26", - "pctchange": "-1.763%", - "volume": "355618", - "marketCap": "1267702344.00", + "lastsale": "$14.64", + "netchange": "0.155", + "pctchange": "1.07%", + "volume": "209869", + "marketCap": "1281267678.00", "country": "Norway", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -36710,11 +36934,11 @@ { "symbol": "OPRT", "name": "Oportun Financial Corporation Common Stock", - "lastsale": "$2.71", - "netchange": "-0.14", - "pctchange": "-4.912%", - "volume": "81022", - "marketCap": "96808574.00", + "lastsale": "$2.65", + "netchange": "-0.06", + "pctchange": "-2.214%", + "volume": "76681", + "marketCap": "94665211.00", "country": "United States", "ipoyear": "2019", "industry": "Finance: Consumer Services", @@ -36724,11 +36948,11 @@ { "symbol": "OPRX", "name": "OptimizeRx Corporation Common Stock", - "lastsale": "$7.37", - "netchange": "-0.17", - "pctchange": "-2.255%", - "volume": "72151", - "marketCap": "135032300.00", + "lastsale": "$7.04", + "netchange": "-0.33", + "pctchange": "-4.478%", + "volume": "157740", + "marketCap": "128986077.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -36738,11 +36962,11 @@ { "symbol": "OPT", "name": "Opthea Limited American Depositary Shares", - "lastsale": "$4.71", - "netchange": "0.23", - "pctchange": "5.134%", - "volume": "51493", - "marketCap": "724806955.00", + "lastsale": "$4.6238", + "netchange": "-0.0862", + "pctchange": "-1.83%", + "volume": "39121", + "marketCap": "711541911.00", "country": "Australia", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -36752,11 +36976,11 @@ { "symbol": "OPTN", "name": "OptiNose Inc. Common Stock", - "lastsale": "$0.7028", - "netchange": "-0.0079", - "pctchange": "-1.112%", - "volume": "243470", - "marketCap": "105965943.00", + "lastsale": "$0.7051", + "netchange": "0.0023", + "pctchange": "0.327%", + "volume": "185610", + "marketCap": "106312729.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36766,11 +36990,11 @@ { "symbol": "OPTX", "name": "Syntec Optics Holdings Inc. Class A Common Stock", - "lastsale": "$1.28", - "netchange": "0.01", - "pctchange": "0.787%", - "volume": "12847", - "marketCap": "46960980.00", + "lastsale": "$1.30", + "netchange": "0.02", + "pctchange": "1.563%", + "volume": "7241", + "marketCap": "47694746.00", "country": "United States", "ipoyear": "2022", "industry": "Electronic Components", @@ -36780,11 +37004,11 @@ { "symbol": "OPTXW", "name": "Syntec Optics Holdings Inc. Warrant", - "lastsale": "$0.0795", - "netchange": "0.012", - "pctchange": "17.778%", - "volume": "10975", - "marketCap": "2916717.00", + "lastsale": "$0.0649", + "netchange": "-0.0146", + "pctchange": "-18.365%", + "volume": "6106", + "marketCap": "2381068.00", "country": "United States", "ipoyear": "2022", "industry": "Electronic Components", @@ -36794,11 +37018,11 @@ { "symbol": "OPXS", "name": "Optex Systems Holdings Inc. Common Stock", - "lastsale": "$8.29", - "netchange": "0.302", - "pctchange": "3.781%", - "volume": "43018", - "marketCap": "56979110.00", + "lastsale": "$8.15", + "netchange": "-0.14", + "pctchange": "-1.689%", + "volume": "17964", + "marketCap": "56016857.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -36808,11 +37032,11 @@ { "symbol": "ORGN", "name": "Origin Materials Inc. Common Stock", - "lastsale": "$1.45", - "netchange": "-0.03", - "pctchange": "-2.027%", - "volume": "505050", - "marketCap": "211339079.00", + "lastsale": "$1.43", + "netchange": "-0.02", + "pctchange": "-1.379%", + "volume": "838184", + "marketCap": "208424057.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -36822,11 +37046,11 @@ { "symbol": "ORGNW", "name": "Origin Materials Inc. Warrants", - "lastsale": "$0.0918", - "netchange": "-0.0138", - "pctchange": "-13.068%", - "volume": "11019", - "marketCap": "13379950.00", + "lastsale": "$0.098", + "netchange": "0.0062", + "pctchange": "6.754%", + "volume": "8829", + "marketCap": "14283607.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -36837,9 +37061,9 @@ "symbol": "ORGO", "name": "Organogenesis Holdings Inc. Class A Common Stock", "lastsale": "$2.99", - "netchange": "-0.09", - "pctchange": "-2.922%", - "volume": "240922", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "572005", "marketCap": "396399256.00", "country": "United States", "ipoyear": "2016", @@ -36850,11 +37074,11 @@ { "symbol": "ORGS", "name": "Orgenesis Inc. Common Stock", - "lastsale": "$3.83", - "netchange": "-0.295", - "pctchange": "-7.152%", - "volume": "20843", - "marketCap": "18272107.00", + "lastsale": "$3.98", + "netchange": "0.15", + "pctchange": "3.916%", + "volume": "18087", + "marketCap": "18987724.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36864,11 +37088,11 @@ { "symbol": "ORIC", "name": "Oric Pharmaceuticals Inc. Common Stock", - "lastsale": "$9.50", - "netchange": "-0.11", - "pctchange": "-1.145%", - "volume": "285581", - "marketCap": "670153522.00", + "lastsale": "$9.49", + "netchange": "-0.01", + "pctchange": "-0.105%", + "volume": "246075", + "marketCap": "669448097.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36878,11 +37102,11 @@ { "symbol": "ORKA", "name": "Oruka Therapeutics Inc. Common Stock", - "lastsale": "$26.00", - "netchange": "0.53", - "pctchange": "2.081%", - "volume": "80622", - "marketCap": "31432154.00", + "lastsale": "$27.51", + "netchange": "1.51", + "pctchange": "5.808%", + "volume": "58650", + "marketCap": "33257637.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -36892,11 +37116,11 @@ { "symbol": "ORKT", "name": "Orangekloud Technology Inc. Class A Ordinary Shares", - "lastsale": "$5.13", - "netchange": "0.03", - "pctchange": "0.588%", - "volume": "36539", - "marketCap": "116707500.00", + "lastsale": "$5.12", + "netchange": "-0.01", + "pctchange": "-0.195%", + "volume": "4908734", + "marketCap": "116480000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -36906,11 +37130,11 @@ { "symbol": "ORLY", "name": "O'Reilly Automotive Inc. Common Stock", - "lastsale": "$1151.42", - "netchange": "-3.48", - "pctchange": "-0.301%", - "volume": "249507", - "marketCap": "66788881643.00", + "lastsale": "$1167.53", + "netchange": "16.11", + "pctchange": "1.399%", + "volume": "245388", + "marketCap": "67723352890.00", "country": "United States", "ipoyear": "1993", "industry": "Auto & Home Supply Stores", @@ -36920,11 +37144,11 @@ { "symbol": "ORMP", "name": "Oramed Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.41", - "netchange": "0.06", - "pctchange": "2.553%", - "volume": "103225", - "marketCap": "98253355.00", + "lastsale": "$2.33", + "netchange": "-0.08", + "pctchange": "-3.32%", + "volume": "65998", + "marketCap": "94991833.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -36934,11 +37158,11 @@ { "symbol": "ORRF", "name": "Orrstown Financial Services Inc Common Stock", - "lastsale": "$34.87", - "netchange": "-0.13", - "pctchange": "-0.371%", - "volume": "34814", - "marketCap": "675463178.00", + "lastsale": "$34.80", + "netchange": "-0.07", + "pctchange": "-0.201%", + "volume": "32726", + "marketCap": "674107216.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36948,11 +37172,11 @@ { "symbol": "OS", "name": "OneStream Inc. Class A Common Stock", - "lastsale": "$30.12", - "netchange": "-1.77", - "pctchange": "-5.55%", - "volume": "796687", - "marketCap": "7061358402.00", + "lastsale": "$29.58", + "netchange": "-0.54", + "pctchange": "-1.793%", + "volume": "538835", + "marketCap": "6934760343.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -36962,11 +37186,11 @@ { "symbol": "OSBC", "name": "Old Second Bancorp Inc. Common Stock", - "lastsale": "$15.07", - "netchange": "-0.01", - "pctchange": "-0.066%", - "volume": "137585", - "marketCap": "675883336.00", + "lastsale": "$14.98", + "netchange": "-0.09", + "pctchange": "-0.597%", + "volume": "324174", + "marketCap": "671846873.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36976,11 +37200,11 @@ { "symbol": "OSIS", "name": "OSI Systems Inc. Common Stock (DE)", - "lastsale": "$145.73", - "netchange": "0.25", - "pctchange": "0.172%", - "volume": "88218", - "marketCap": "2414708502.00", + "lastsale": "$146.89", + "netchange": "1.16", + "pctchange": "0.796%", + "volume": "109495", + "marketCap": "2433929402.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -36990,11 +37214,11 @@ { "symbol": "OSPN", "name": "OneSpan Inc. Common Stock", - "lastsale": "$14.80", - "netchange": "-0.03", - "pctchange": "-0.202%", - "volume": "169511", - "marketCap": "560491718.00", + "lastsale": "$15.22", + "netchange": "0.42", + "pctchange": "2.838%", + "volume": "456289", + "marketCap": "576397564.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -37004,11 +37228,11 @@ { "symbol": "OSS", "name": "One Stop Systems Inc. Common Stock", - "lastsale": "$2.64", - "netchange": "0.23", - "pctchange": "9.544%", - "volume": "142890", - "marketCap": "55538691.00", + "lastsale": "$2.75", + "netchange": "0.11", + "pctchange": "4.167%", + "volume": "199879", + "marketCap": "57852803.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Manufacturing", @@ -37018,11 +37242,11 @@ { "symbol": "OST", "name": "Ostin Technology Group Co. Ltd. Class A Ordinary Shares", - "lastsale": "$0.378", - "netchange": "-0.017", - "pctchange": "-4.304%", - "volume": "62242", - "marketCap": "5294363.00", + "lastsale": "$0.3534", + "netchange": "-0.0246", + "pctchange": "-6.508%", + "volume": "120128", + "marketCap": "4949809.00", "country": "China", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -37033,9 +37257,9 @@ "symbol": "OSUR", "name": "OraSure Technologies Inc. Common Stock", "lastsale": "$4.09", - "netchange": "-0.05", - "pctchange": "-1.208%", - "volume": "393352", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "571421", "marketCap": "304984376.00", "country": "United States", "ipoyear": "", @@ -37046,11 +37270,11 @@ { "symbol": "OSW", "name": "OneSpaWorld Holdings Limited Common Shares", - "lastsale": "$16.57", - "netchange": "-0.13", - "pctchange": "-0.778%", - "volume": "446271", - "marketCap": "1735104667.00", + "lastsale": "$17.11", + "netchange": "0.54", + "pctchange": "3.259%", + "volume": "801126", + "marketCap": "1791650021.00", "country": "Bahamas", "ipoyear": "", "industry": "Hotels/Resorts", @@ -37060,11 +37284,11 @@ { "symbol": "OTEX", "name": "Open Text Corporation Common Shares", - "lastsale": "$32.94", - "netchange": "-0.24", - "pctchange": "-0.723%", - "volume": "298147", - "marketCap": "8834176755.00", + "lastsale": "$33.20", + "netchange": "0.26", + "pctchange": "0.789%", + "volume": "325294", + "marketCap": "8903906141.00", "country": "Canada", "ipoyear": "1996", "industry": "EDP Services", @@ -37074,11 +37298,11 @@ { "symbol": "OTLK", "name": "Outlook Therapeutics Inc. Common Stock", - "lastsale": "$5.11", - "netchange": "-0.12", - "pctchange": "-2.294%", - "volume": "175768", - "marketCap": "120880300.00", + "lastsale": "$5.22", + "netchange": "0.11", + "pctchange": "2.153%", + "volume": "140055", + "marketCap": "123482420.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37088,11 +37312,11 @@ { "symbol": "OTLY", "name": "Oatly Group AB American Depositary Shares", - "lastsale": "$0.8144", - "netchange": "-0.0168", - "pctchange": "-2.021%", - "volume": "2451606", - "marketCap": "484617073.00", + "lastsale": "$0.7957", + "netchange": "-0.0187", + "pctchange": "-2.296%", + "volume": "1240255", + "marketCap": "473489446.00", "country": "Sweden", "ipoyear": "2021", "industry": "Packaged Foods", @@ -37102,11 +37326,11 @@ { "symbol": "OTRK", "name": "Ontrak Inc. Common Stock", - "lastsale": "$1.82", - "netchange": "-0.13", - "pctchange": "-6.667%", - "volume": "1134602", - "marketCap": "5820087.00", + "lastsale": "$2.76", + "netchange": "0.94", + "pctchange": "51.648%", + "volume": "98242282", + "marketCap": "8826066.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -37116,11 +37340,11 @@ { "symbol": "OTTR", "name": "Otter Tail Corporation Common Stock", - "lastsale": "$75.93", - "netchange": "-1.81", - "pctchange": "-2.328%", - "volume": "277461", - "marketCap": "3175997534.00", + "lastsale": "$74.74", + "netchange": "-1.19", + "pctchange": "-1.567%", + "volume": "248364", + "marketCap": "3126222254.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -37130,11 +37354,11 @@ { "symbol": "OVBC", "name": "Ohio Valley Banc Corp. Common Stock", - "lastsale": "$23.23", - "netchange": "-0.76", - "pctchange": "-3.168%", - "volume": "2991", - "marketCap": "109436553.00", + "lastsale": "$23.20", + "netchange": "-0.03", + "pctchange": "-0.129%", + "volume": "1000", + "marketCap": "109295223.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37144,11 +37368,11 @@ { "symbol": "OVID", "name": "Ovid Therapeutics Inc. Common Stock", - "lastsale": "$1.13", - "netchange": "-0.02", - "pctchange": "-1.739%", - "volume": "48447", - "marketCap": "80197882.00", + "lastsale": "$1.10", + "netchange": "-0.03", + "pctchange": "-2.655%", + "volume": "103631", + "marketCap": "78068735.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37158,11 +37382,11 @@ { "symbol": "OVLY", "name": "Oak Valley Bancorp (CA) Common Stock", - "lastsale": "$25.73", - "netchange": "-0.22", - "pctchange": "-0.848%", - "volume": "9938", - "marketCap": "215091376.00", + "lastsale": "$25.48", + "netchange": "-0.25", + "pctchange": "-0.972%", + "volume": "6746", + "marketCap": "213001487.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37172,11 +37396,11 @@ { "symbol": "OXBR", "name": "Oxbridge Re Holdings Limited Ordinary Shares", - "lastsale": "$2.61", - "netchange": "-0.16", - "pctchange": "-5.776%", - "volume": "4487", - "marketCap": "15755471.00", + "lastsale": "$2.42", + "netchange": "-0.19", + "pctchange": "-7.28%", + "volume": "18241", + "marketCap": "14608521.00", "country": "Cayman Islands", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -37186,11 +37410,11 @@ { "symbol": "OXBRW", "name": "Oxbridge Re Holdings Limited Warrant expiring 3/26/2029", - "lastsale": "$0.14", - "netchange": "-0.01", - "pctchange": "-6.667%", - "volume": "100", - "marketCap": "845121.00", + "lastsale": "$0.15", + "netchange": "0.01", + "pctchange": "7.143%", + "volume": "954", + "marketCap": "905487.00", "country": "Cayman Islands", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -37200,11 +37424,11 @@ { "symbol": "OXLC", "name": "Oxford Lane Capital Corp. Common Stock", - "lastsale": "$5.27", - "netchange": "0.01", - "pctchange": "0.19%", - "volume": "3138746", - "marketCap": "914872000.00", + "lastsale": "$5.29", + "netchange": "0.02", + "pctchange": "0.38%", + "volume": "2260759", + "marketCap": "918344000.00", "country": "United States", "ipoyear": "2011", "industry": "Investment Managers", @@ -37214,10 +37438,10 @@ { "symbol": "OXLCI", "name": "Oxford Lane Capital Corp. 8.75% Notes due 2030", - "lastsale": "$25.73", - "netchange": "-0.12", - "pctchange": "-0.464%", - "volume": "20100", + "lastsale": "$25.69", + "netchange": "-0.04", + "pctchange": "-0.155%", + "volume": "26739", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -37228,11 +37452,11 @@ { "symbol": "OXLCL", "name": "Oxford Lane Capital Corp. 6.75% Notes due 2031", - "lastsale": "$24.67", - "netchange": "0.0739", - "pctchange": "0.30%", - "volume": "2184", - "marketCap": "4282712000.00", + "lastsale": "$24.68", + "netchange": "0.01", + "pctchange": "0.041%", + "volume": "1044", + "marketCap": "4284448000.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -37242,11 +37466,11 @@ { "symbol": "OXLCN", "name": "Oxford Lane Capital Corp. 7.125% Series 2029 Term Preferred Stock", - "lastsale": "$24.15", - "netchange": "-0.164", - "pctchange": "-0.675%", - "volume": "5147", - "marketCap": "4192440000.00", + "lastsale": "$24.10", + "netchange": "-0.05", + "pctchange": "-0.207%", + "volume": "4219", + "marketCap": "4183760000.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -37256,11 +37480,11 @@ { "symbol": "OXLCO", "name": "Oxford Lane Capital Corp. Preferred Stock Shares 6.00% Series 2029", - "lastsale": "$22.80", - "netchange": "-0.09", - "pctchange": "-0.393%", - "volume": "373", - "marketCap": "3958080000.00", + "lastsale": "$22.70", + "netchange": "-0.10", + "pctchange": "-0.439%", + "volume": "8460", + "marketCap": "3940720000.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -37270,11 +37494,11 @@ { "symbol": "OXLCP", "name": "Oxford Lane Capital Corp. 6.25% Series 2027 Term Preferred Shares", - "lastsale": "$23.98", - "netchange": "0.01", - "pctchange": "0.042%", - "volume": "5728", - "marketCap": "4162928000.00", + "lastsale": "$24.0089", + "netchange": "0.0289", + "pctchange": "0.121%", + "volume": "3293", + "marketCap": "4167945040.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -37285,9 +37509,9 @@ "symbol": "OXLCZ", "name": "Oxford Lane Capital Corp. 5.00% Notes due 2027", "lastsale": "$23.60", - "netchange": "0.04", - "pctchange": "0.17%", - "volume": "4503", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "39", "marketCap": "4096960000.00", "country": "United States", "ipoyear": "", @@ -37298,11 +37522,11 @@ { "symbol": "OXSQ", "name": "Oxford Square Capital Corp. Common Stock", - "lastsale": "$2.88", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "442986", - "marketCap": "183622637.00", + "lastsale": "$2.91", + "netchange": "0.03", + "pctchange": "1.042%", + "volume": "337214", + "marketCap": "185535373.00", "country": "United States", "ipoyear": "2003", "industry": "Blank Checks", @@ -37313,9 +37537,9 @@ "symbol": "OXSQG", "name": "Oxford Square Capital Corp. 5.50% Notes due 2028", "lastsale": "$23.22", - "netchange": "-0.1299", - "pctchange": "-0.556%", - "volume": "311", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7", "marketCap": "1480457509.00", "country": "United States", "ipoyear": "", @@ -37327,9 +37551,9 @@ "symbol": "OXSQZ", "name": "Oxford Square Capital Corp. 6.25% Notes due 2026", "lastsale": "$24.85", - "netchange": "0.1339", - "pctchange": "0.542%", - "volume": "508", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -37340,11 +37564,11 @@ { "symbol": "OZK", "name": "Bank OZK Common Stock", - "lastsale": "$42.11", - "netchange": "-0.14", - "pctchange": "-0.331%", - "volume": "745341", - "marketCap": "4764162519.00", + "lastsale": "$41.39", + "netchange": "-0.72", + "pctchange": "-1.71%", + "volume": "761676", + "marketCap": "4682704503.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37354,11 +37578,11 @@ { "symbol": "OZKAP", "name": "Bank OZK 4.625% Series A Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$18.55", - "netchange": "-0.055", - "pctchange": "-0.296%", - "volume": "19675", - "marketCap": "2098675249.00", + "lastsale": "$18.65", + "netchange": "0.10", + "pctchange": "0.539%", + "volume": "8901", + "marketCap": "2109988862.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37368,11 +37592,11 @@ { "symbol": "PAA", "name": "Plains All American Pipeline L.P. Common Units representing Limited Partner Interests", - "lastsale": "$17.53", - "netchange": "-0.15", - "pctchange": "-0.848%", - "volume": "1150635", - "marketCap": "12289955171.00", + "lastsale": "$17.43", + "netchange": "-0.10", + "pctchange": "-0.57%", + "volume": "1442855", + "marketCap": "12219847042.00", "country": "United States", "ipoyear": "1998", "industry": "Natural Gas Distribution", @@ -37382,11 +37606,11 @@ { "symbol": "PACB", "name": "Pacific Biosciences of California Inc. Common Stock", - "lastsale": "$1.70", - "netchange": "-0.02", - "pctchange": "-1.163%", - "volume": "5531766", - "marketCap": "463299215.00", + "lastsale": "$1.69", + "netchange": "-0.01", + "pctchange": "-0.588%", + "volume": "3276646", + "marketCap": "460573926.00", "country": "United States", "ipoyear": "2010", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -37396,11 +37620,11 @@ { "symbol": "PAGP", "name": "Plains GP Holdings L.P. Class A Units representing Limited Partner Interests", - "lastsale": "$18.70", - "netchange": "-0.15", - "pctchange": "-0.796%", - "volume": "1142475", - "marketCap": "3688831134.00", + "lastsale": "$18.58", + "netchange": "-0.12", + "pctchange": "-0.642%", + "volume": "1542862", + "marketCap": "3665159490.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -37410,11 +37634,11 @@ { "symbol": "PAHC", "name": "Phibro Animal Health Corporation Class A Common Stock", - "lastsale": "$20.89", - "netchange": "-0.42", - "pctchange": "-1.971%", - "volume": "148675", - "marketCap": "846120371.00", + "lastsale": "$22.01", + "netchange": "1.12", + "pctchange": "5.361%", + "volume": "388437", + "marketCap": "891484412.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37424,11 +37648,11 @@ { "symbol": "PAL", "name": "Proficient Auto Logistics Inc. Common Stock", - "lastsale": "$14.01", - "netchange": "-0.44", - "pctchange": "-3.045%", - "volume": "449351", - "marketCap": "363705694.00", + "lastsale": "$13.76", + "netchange": "-0.25", + "pctchange": "-1.784%", + "volume": "298117", + "marketCap": "357215586.00", "country": "United States", "ipoyear": "2024", "industry": "Transportation Services", @@ -37438,11 +37662,11 @@ { "symbol": "PALI", "name": "Palisade Bio Inc. Common Stock", - "lastsale": "$3.52", - "netchange": "0.09", - "pctchange": "2.624%", - "volume": "4950", - "marketCap": "4169394.00", + "lastsale": "$3.27", + "netchange": "-0.25", + "pctchange": "-7.102%", + "volume": "11276", + "marketCap": "3873272.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37452,11 +37676,11 @@ { "symbol": "PALT", "name": "Paltalk Inc. Common Stock", - "lastsale": "$3.19", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14390", - "marketCap": "29418681.00", + "lastsale": "$3.07", + "netchange": "-0.12", + "pctchange": "-3.762%", + "volume": "122228", + "marketCap": "28312022.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37466,11 +37690,11 @@ { "symbol": "PANL", "name": "Pangaea Logistics Solutions Ltd. Common Shares", - "lastsale": "$6.87", - "netchange": "-0.15", - "pctchange": "-2.137%", - "volume": "100200", - "marketCap": "322217365.00", + "lastsale": "$6.86", + "netchange": "-0.01", + "pctchange": "-0.146%", + "volume": "103689", + "marketCap": "321748344.00", "country": "United States", "ipoyear": "2013", "industry": "Marine Transportation", @@ -37480,11 +37704,11 @@ { "symbol": "PANW", "name": "Palo Alto Networks Inc. Common Stock", - "lastsale": "$337.94", - "netchange": "-4.42", - "pctchange": "-1.291%", - "volume": "2398437", - "marketCap": "110033264000.00", + "lastsale": "$355.13", + "netchange": "17.19", + "pctchange": "5.087%", + "volume": "3316332", + "marketCap": "115630328000.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -37494,11 +37718,11 @@ { "symbol": "PARA", "name": "Paramount Global Class B Common Stock", - "lastsale": "$10.52", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4932160", - "marketCap": "7013835225.00", + "lastsale": "$10.50", + "netchange": "-0.02", + "pctchange": "-0.19%", + "volume": "4108603", + "marketCap": "7000500938.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -37509,9 +37733,9 @@ "symbol": "PARAA", "name": "Paramount Global Class A Common Stock", "lastsale": "$22.14", - "netchange": "0.19", - "pctchange": "0.866%", - "volume": "32386", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "14750", "marketCap": "14761056263.00", "country": "United States", "ipoyear": "", @@ -37522,11 +37746,11 @@ { "symbol": "PASG", "name": "Passage Bio Inc. Common Stock", - "lastsale": "$0.601", - "netchange": "-0.048", - "pctchange": "-7.396%", - "volume": "247126", - "marketCap": "37122139.00", + "lastsale": "$0.6122", + "netchange": "0.0112", + "pctchange": "1.864%", + "volume": "252506", + "marketCap": "37813932.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -37536,11 +37760,11 @@ { "symbol": "PATK", "name": "Patrick Industries Inc. Common Stock", - "lastsale": "$145.03", - "netchange": "-1.13", - "pctchange": "-0.773%", - "volume": "76908", - "marketCap": "3248898392.00", + "lastsale": "$144.21", + "netchange": "-0.82", + "pctchange": "-0.565%", + "volume": "101664", + "marketCap": "3230529112.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -37550,11 +37774,11 @@ { "symbol": "PAVM", "name": "PAVmed Inc. Common Stock", - "lastsale": "$1.19", - "netchange": "-0.08", - "pctchange": "-6.299%", - "volume": "40813", - "marketCap": "12383655.00", + "lastsale": "$1.20", + "netchange": "0.01", + "pctchange": "0.84%", + "volume": "39234", + "marketCap": "12487720.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -37565,9 +37789,9 @@ "symbol": "PAVMZ", "name": "PAVmed Inc. Series Z Warrant", "lastsale": "$0.0397", - "netchange": "0.0276", - "pctchange": "228.099%", - "volume": "2564", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "413135.00", "country": "United States", "ipoyear": "", @@ -37578,11 +37802,11 @@ { "symbol": "PAVS", "name": "Paranovus Entertainment Technology Ltd. Class A Ordinary Shares", - "lastsale": "$0.6965", - "netchange": "0.0065", - "pctchange": "0.942%", - "volume": "97599", - "marketCap": "5110172.00", + "lastsale": "$0.71", + "netchange": "0.0135", + "pctchange": "1.938%", + "volume": "26988", + "marketCap": "5209220.00", "country": "China", "ipoyear": "2019", "industry": " Medicinal Chemicals and Botanical Products ", @@ -37592,11 +37816,11 @@ { "symbol": "PAX", "name": "Patria Investments Limited Class A Common Shares", - "lastsale": "$11.07", - "netchange": "0.07", - "pctchange": "0.636%", - "volume": "979120", - "marketCap": "1641171094.00", + "lastsale": "$10.98", + "netchange": "-0.09", + "pctchange": "-0.813%", + "volume": "553007", + "marketCap": "1627828239.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Investment Managers", @@ -37606,11 +37830,11 @@ { "symbol": "PAYO", "name": "Payoneer Global Inc. Common Stock", - "lastsale": "$7.68", - "netchange": "-0.03", - "pctchange": "-0.389%", - "volume": "1565971", - "marketCap": "2932359813.00", + "lastsale": "$7.72", + "netchange": "0.04", + "pctchange": "0.521%", + "volume": "2046435", + "marketCap": "2947632520.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37620,11 +37844,11 @@ { "symbol": "PAYS", "name": "Paysign Inc. Common Stock", - "lastsale": "$3.77", - "netchange": "0.13", - "pctchange": "3.571%", - "volume": "186135", - "marketCap": "200331670.00", + "lastsale": "$3.67", + "netchange": "-0.10", + "pctchange": "-2.653%", + "volume": "108382", + "marketCap": "195017833.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37634,11 +37858,11 @@ { "symbol": "PAYX", "name": "Paychex Inc. Common Stock", - "lastsale": "$137.44", - "netchange": "-1.21", - "pctchange": "-0.873%", - "volume": "1147683", - "marketCap": "49464384006.00", + "lastsale": "$138.16", + "netchange": "0.72", + "pctchange": "0.524%", + "volume": "1079836", + "marketCap": "49723510581.00", "country": "United States", "ipoyear": "1983", "industry": "Diversified Commercial Services", @@ -37648,11 +37872,11 @@ { "symbol": "PBBK", "name": "PB Bankshares Inc. Common Stock", - "lastsale": "$15.22", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "125", - "marketCap": "38797911.00", + "lastsale": "$14.76", + "netchange": "-0.46", + "pctchange": "-3.022%", + "volume": "932", + "marketCap": "37625306.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -37662,11 +37886,11 @@ { "symbol": "PBFS", "name": "Pioneer Bancorp Inc. Common Stock", - "lastsale": "$10.86", - "netchange": "-0.05", - "pctchange": "-0.458%", - "volume": "6377", - "marketCap": "284248597.00", + "lastsale": "$10.83", + "netchange": "-0.03", + "pctchange": "-0.276%", + "volume": "30262", + "marketCap": "283463380.00", "country": "United States", "ipoyear": "2019", "industry": "Banks", @@ -37676,11 +37900,11 @@ { "symbol": "PBHC", "name": "Pathfinder Bancorp Inc. Common Stock (MD)", - "lastsale": "$16.12", - "netchange": "0.03", - "pctchange": "0.186%", - "volume": "1791", - "marketCap": "98333145.00", + "lastsale": "$16.16", + "netchange": "0.04", + "pctchange": "0.248%", + "volume": "487", + "marketCap": "98577147.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37690,11 +37914,11 @@ { "symbol": "PBM", "name": "Psyence Biomedical Ltd. Common Shares", - "lastsale": "$0.106", - "netchange": "0.0059", - "pctchange": "5.894%", - "volume": "3012955", - "marketCap": "1751602.00", + "lastsale": "$0.1093", + "netchange": "0.0033", + "pctchange": "3.113%", + "volume": "28692762", + "marketCap": "1806133.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37705,9 +37929,9 @@ "symbol": "PBMWW", "name": "Psyence Biomedical Ltd. Warrant", "lastsale": "$0.01", - "netchange": "-0.0003", - "pctchange": "-2.913%", - "volume": "36853", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "101", "marketCap": "165245.00", "country": "Canada", "ipoyear": "", @@ -37718,11 +37942,11 @@ { "symbol": "PBPB", "name": "Potbelly Corporation Common Stock", - "lastsale": "$8.02", - "netchange": "-0.17", - "pctchange": "-2.076%", - "volume": "108485", - "marketCap": "240162004.00", + "lastsale": "$8.15", + "netchange": "0.13", + "pctchange": "1.621%", + "volume": "157938", + "marketCap": "244054904.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -37732,11 +37956,11 @@ { "symbol": "PBYI", "name": "Puma Biotechnology Inc Common Stock", - "lastsale": "$2.66", - "netchange": "0.01", - "pctchange": "0.377%", - "volume": "257009", - "marketCap": "130464283.00", + "lastsale": "$2.62", + "netchange": "-0.04", + "pctchange": "-1.504%", + "volume": "228507", + "marketCap": "128502414.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37746,11 +37970,11 @@ { "symbol": "PC", "name": "Premium Catering (Holdings) Limited Ordinary Shares", - "lastsale": "$4.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "319627", - "marketCap": "74400000.00", + "lastsale": "$4.70", + "netchange": "0.05", + "pctchange": "1.075%", + "volume": "80941", + "marketCap": "75200000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Restaurants", @@ -37760,11 +37984,11 @@ { "symbol": "PCAR", "name": "PACCAR Inc. Common Stock", - "lastsale": "$102.98", - "netchange": "-0.43", - "pctchange": "-0.416%", - "volume": "2117656", - "marketCap": "53984363641.00", + "lastsale": "$102.80", + "netchange": "-0.18", + "pctchange": "-0.175%", + "volume": "1690835", + "marketCap": "53890003713.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -37774,11 +37998,11 @@ { "symbol": "PCB", "name": "PCB Bancorp Common Stock", - "lastsale": "$17.94", - "netchange": "-0.16", - "pctchange": "-0.884%", - "volume": "11617", - "marketCap": "255717191.00", + "lastsale": "$17.81", + "netchange": "-0.13", + "pctchange": "-0.725%", + "volume": "6748", + "marketCap": "253864167.00", "country": "United States", "ipoyear": "2018", "industry": "Major Banks", @@ -37788,11 +38012,11 @@ { "symbol": "PCH", "name": "PotlatchDeltic Corporation Common Stock", - "lastsale": "$43.62", - "netchange": "-0.23", - "pctchange": "-0.525%", - "volume": "450950", - "marketCap": "3442185060.00", + "lastsale": "$43.60", + "netchange": "-0.02", + "pctchange": "-0.046%", + "volume": "329899", + "marketCap": "3440606800.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37802,11 +38026,11 @@ { "symbol": "PCRX", "name": "Pacira BioSciences Inc. Common Stock", - "lastsale": "$15.99", - "netchange": "-0.525", - "pctchange": "-3.179%", - "volume": "671279", - "marketCap": "737569867.00", + "lastsale": "$15.66", + "netchange": "-0.33", + "pctchange": "-2.064%", + "volume": "915871", + "marketCap": "722347974.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37816,11 +38040,11 @@ { "symbol": "PCSA", "name": "Processa Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.24", - "netchange": "0.05", - "pctchange": "4.202%", - "volume": "44843", - "marketCap": "4038611.00", + "lastsale": "$1.26", + "netchange": "0.02", + "pctchange": "1.613%", + "volume": "23715", + "marketCap": "4103749.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37830,10 +38054,10 @@ { "symbol": "PCSC", "name": "Perceptive Capital Solutions Corp Class A Ordinary Shares", - "lastsale": "$10.04", - "netchange": "0.0192", - "pctchange": "0.192%", - "volume": "2152", + "lastsale": "$10.05", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "1096", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -37844,11 +38068,11 @@ { "symbol": "PCT", "name": "PureCycle Technologies Inc. Common stock", - "lastsale": "$9.07", - "netchange": "-0.19", - "pctchange": "-2.052%", - "volume": "1005513", - "marketCap": "1496199064.00", + "lastsale": "$9.42", + "netchange": "0.35", + "pctchange": "3.859%", + "volume": "1534070", + "marketCap": "1553935521.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -37858,11 +38082,11 @@ { "symbol": "PCTTU", "name": "PureCycle Technologies Inc. Unit", - "lastsale": "$11.89", - "netchange": "2.59", - "pctchange": "27.849%", - "volume": "1138", - "marketCap": "1961389952.00", + "lastsale": "$12.88", + "netchange": "0.99", + "pctchange": "8.326%", + "volume": "134", + "marketCap": "2124701647.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -37872,11 +38096,11 @@ { "symbol": "PCTTW", "name": "PureCycle Technologies Inc. Warrant", - "lastsale": "$2.92", - "netchange": "-0.03", - "pctchange": "-1.017%", - "volume": "3101", - "marketCap": "481687019.00", + "lastsale": "$2.95", + "netchange": "0.03", + "pctchange": "1.027%", + "volume": "5520", + "marketCap": "486635859.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -37886,11 +38110,11 @@ { "symbol": "PCTY", "name": "Paylocity Holding Corporation Common Stock", - "lastsale": "$165.99", - "netchange": "-4.24", - "pctchange": "-2.491%", - "volume": "326642", - "marketCap": "9223599362.00", + "lastsale": "$162.14", + "netchange": "-3.85", + "pctchange": "-2.319%", + "volume": "383918", + "marketCap": "9009665646.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -37900,11 +38124,11 @@ { "symbol": "PCVX", "name": "Vaxcyte Inc. Common Stock", - "lastsale": "$108.46", - "netchange": "-2.83", - "pctchange": "-2.543%", - "volume": "849121", - "marketCap": "12105184917.00", + "lastsale": "$111.75", + "netchange": "3.29", + "pctchange": "3.033%", + "volume": "757792", + "marketCap": "12472380734.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -37914,11 +38138,11 @@ { "symbol": "PCYO", "name": "Pure Cycle Corporation Common Stock", - "lastsale": "$10.62", - "netchange": "-0.10", - "pctchange": "-0.933%", - "volume": "19466", - "marketCap": "255680132.00", + "lastsale": "$10.55", + "netchange": "-0.07", + "pctchange": "-0.659%", + "volume": "31267", + "marketCap": "253994858.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -37928,11 +38152,11 @@ { "symbol": "PDCO", "name": "Patterson Companies Inc. Common Stock", - "lastsale": "$20.28", - "netchange": "-0.32", - "pctchange": "-1.553%", - "volume": "542895", - "marketCap": "1787580600.00", + "lastsale": "$20.27", + "netchange": "-0.01", + "pctchange": "-0.049%", + "volume": "689626", + "marketCap": "1786699150.00", "country": "United States", "ipoyear": "1992", "industry": "Medical Specialities", @@ -37942,11 +38166,11 @@ { "symbol": "PDD", "name": "PDD Holdings Inc. American Depositary Shares", - "lastsale": "$153.09", - "netchange": "-1.18", - "pctchange": "-0.765%", - "volume": "23776160", - "marketCap": "210632364962.00", + "lastsale": "$144.86", + "netchange": "-8.23", + "pctchange": "-5.376%", + "volume": "25045303", + "marketCap": "199308931925.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -37956,11 +38180,11 @@ { "symbol": "PDEX", "name": "Pro-Dex Inc. Common Stock", - "lastsale": "$28.01", - "netchange": "-3.03", - "pctchange": "-9.762%", - "volume": "16336", - "marketCap": "94059177.00", + "lastsale": "$27.68", + "netchange": "-0.33", + "pctchange": "-1.178%", + "volume": "16590", + "marketCap": "92951018.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -37970,11 +38194,11 @@ { "symbol": "PDFS", "name": "PDF Solutions Inc. Common Stock", - "lastsale": "$30.39", - "netchange": "-0.07", - "pctchange": "-0.23%", - "volume": "203152", - "marketCap": "1177466537.00", + "lastsale": "$30.41", + "netchange": "0.02", + "pctchange": "0.066%", + "volume": "70858", + "marketCap": "1178241441.00", "country": "United States", "ipoyear": "2001", "industry": "Computer Software: Prepackaged Software", @@ -37984,11 +38208,11 @@ { "symbol": "PDLB", "name": "Ponce Financial Group Inc. Common Stock", - "lastsale": "$11.21", - "netchange": "-0.03", - "pctchange": "-0.267%", - "volume": "29554", - "marketCap": "266929516.00", + "lastsale": "$11.01", + "netchange": "-0.20", + "pctchange": "-1.784%", + "volume": "34862", + "marketCap": "262167169.00", "country": "United States", "ipoyear": "2017", "industry": "Savings Institutions", @@ -37998,11 +38222,11 @@ { "symbol": "PDSB", "name": "PDS Biotechnology Corporation Common Stock", - "lastsale": "$3.73", - "netchange": "0.02", - "pctchange": "0.539%", - "volume": "332434", - "marketCap": "137337891.00", + "lastsale": "$3.56", + "netchange": "-0.17", + "pctchange": "-4.558%", + "volume": "300618", + "marketCap": "131078524.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38012,11 +38236,11 @@ { "symbol": "PDYN", "name": "Palladyne AI Corp. Common Stock", - "lastsale": "$1.88", - "netchange": "0.01", - "pctchange": "0.535%", - "volume": "80068", - "marketCap": "50384000.00", + "lastsale": "$2.75", + "netchange": "0.87", + "pctchange": "46.277%", + "volume": "21330777", + "marketCap": "73700000.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -38026,11 +38250,11 @@ { "symbol": "PDYNW", "name": "Palladyne AI Corp Warrants", - "lastsale": "$0.0315", - "netchange": "-0.0062", - "pctchange": "-16.446%", - "volume": "5845", - "marketCap": "844200.00", + "lastsale": "$0.088", + "netchange": "0.0565", + "pctchange": "179.365%", + "volume": "1029004", + "marketCap": "2358400.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -38040,11 +38264,11 @@ { "symbol": "PEBK", "name": "Peoples Bancorp of North Carolina Inc. Common Stock", - "lastsale": "$23.84", - "netchange": "-0.35", - "pctchange": "-1.447%", - "volume": "6154", - "marketCap": "130110281.00", + "lastsale": "$24.00", + "netchange": "0.16", + "pctchange": "0.671%", + "volume": "5911", + "marketCap": "130983504.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38054,11 +38278,11 @@ { "symbol": "PEBO", "name": "Peoples Bancorp Inc. Common Stock", - "lastsale": "$29.82", - "netchange": "0.51", - "pctchange": "1.74%", - "volume": "183868", - "marketCap": "1058859802.00", + "lastsale": "$29.55", + "netchange": "-0.27", + "pctchange": "-0.905%", + "volume": "95473", + "marketCap": "1049272540.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38068,11 +38292,11 @@ { "symbol": "PECO", "name": "Phillips Edison & Company Inc. Common Stock", - "lastsale": "$36.20", - "netchange": "-0.31", - "pctchange": "-0.849%", - "volume": "584812", - "marketCap": "4434500000.00", + "lastsale": "$36.19", + "netchange": "-0.01", + "pctchange": "-0.028%", + "volume": "519788", + "marketCap": "4433275000.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -38082,11 +38306,11 @@ { "symbol": "PEGA", "name": "Pegasystems Inc. Common Stock", - "lastsale": "$71.48", - "netchange": "-0.60", - "pctchange": "-0.832%", - "volume": "555589", - "marketCap": "6105081425.00", + "lastsale": "$71.77", + "netchange": "0.29", + "pctchange": "0.406%", + "volume": "287744", + "marketCap": "6129850222.00", "country": "United States", "ipoyear": "1996", "industry": "EDP Services", @@ -38096,11 +38320,11 @@ { "symbol": "PEGY", "name": "Pineapple Energy Inc. Common Stock", - "lastsale": "$0.1124", - "netchange": "-0.0127", - "pctchange": "-10.152%", - "volume": "13796093", - "marketCap": "980535.00", + "lastsale": "$0.102", + "netchange": "-0.0104", + "pctchange": "-9.253%", + "volume": "16990764", + "marketCap": "889810.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -38110,11 +38334,11 @@ { "symbol": "PENN", "name": "PENN Entertainment Inc. Common Stock", - "lastsale": "$18.57", - "netchange": "-0.39", - "pctchange": "-2.057%", - "volume": "3511333", - "marketCap": "2833702223.00", + "lastsale": "$18.48", + "netchange": "-0.09", + "pctchange": "-0.485%", + "volume": "4285262", + "marketCap": "2819968610.00", "country": "United States", "ipoyear": "1994", "industry": "Hotels/Resorts", @@ -38124,11 +38348,11 @@ { "symbol": "PEP", "name": "PepsiCo Inc. Common Stock", - "lastsale": "$167.21", - "netchange": "-0.76", - "pctchange": "-0.452%", - "volume": "5452749", - "marketCap": "229675041004.00", + "lastsale": "$170.42", + "netchange": "3.21", + "pctchange": "1.92%", + "volume": "8296723", + "marketCap": "234084208408.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -38138,11 +38362,11 @@ { "symbol": "PEPG", "name": "PepGen Inc. Common Stock", - "lastsale": "$9.36", - "netchange": "0.06", - "pctchange": "0.645%", - "volume": "38075", - "marketCap": "305039611.00", + "lastsale": "$9.76", + "netchange": "0.40", + "pctchange": "4.274%", + "volume": "60351", + "marketCap": "318075492.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38152,11 +38376,11 @@ { "symbol": "PERI", "name": "Perion Network Ltd. Ordinary Shares", - "lastsale": "$7.75", - "netchange": "-0.09", - "pctchange": "-1.148%", - "volume": "226100", - "marketCap": "371932916.00", + "lastsale": "$7.84", + "netchange": "0.09", + "pctchange": "1.161%", + "volume": "329770", + "marketCap": "376252137.00", "country": "Israel", "ipoyear": "2006", "industry": "EDP Services", @@ -38166,11 +38390,11 @@ { "symbol": "PESI", "name": "Perma-Fix Environmental Services Inc. Common Stock", - "lastsale": "$13.00", - "netchange": "0.72", - "pctchange": "5.863%", - "volume": "125895", - "marketCap": "205407852.00", + "lastsale": "$12.85", + "netchange": "-0.15", + "pctchange": "-1.154%", + "volume": "60093", + "marketCap": "203037761.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -38180,11 +38404,11 @@ { "symbol": "PET", "name": "Wag! Group Co. Common Stock", - "lastsale": "$0.90", - "netchange": "-0.0075", - "pctchange": "-0.826%", - "volume": "17889", - "marketCap": "43926587.00", + "lastsale": "$0.875", + "netchange": "-0.025", + "pctchange": "-2.778%", + "volume": "11434", + "marketCap": "42706404.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -38194,11 +38418,11 @@ { "symbol": "PETQ", "name": "PetIQ Inc. Class A Common Stock", - "lastsale": "$30.87", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "349725", - "marketCap": "922573843.00", + "lastsale": "$30.85", + "netchange": "-0.02", + "pctchange": "-0.065%", + "volume": "598970", + "marketCap": "921976128.00", "country": "United States", "ipoyear": "2017", "industry": "Other Pharmaceuticals", @@ -38208,11 +38432,11 @@ { "symbol": "PETS", "name": "PetMed Express Inc. Common Stock", - "lastsale": "$3.78", - "netchange": "-0.11", - "pctchange": "-2.828%", - "volume": "216286", - "marketCap": "77870465.00", + "lastsale": "$4.03", + "netchange": "0.25", + "pctchange": "6.614%", + "volume": "201583", + "marketCap": "83020628.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -38222,11 +38446,11 @@ { "symbol": "PETWW", "name": "Wag! Group Co Warrant", - "lastsale": "$0.0211", - "netchange": "-0.0042", - "pctchange": "-16.601%", - "volume": "15453", - "marketCap": "1029834.00", + "lastsale": "$0.026", + "netchange": "0.0049", + "pctchange": "23.223%", + "volume": "224652", + "marketCap": "1268990.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -38236,11 +38460,11 @@ { "symbol": "PETZ", "name": "TDH Holdings Inc. Common Shares", - "lastsale": "$1.43", - "netchange": "0.071", - "pctchange": "5.224%", - "volume": "13622154", - "marketCap": "14762273.00", + "lastsale": "$1.57", + "netchange": "0.14", + "pctchange": "9.79%", + "volume": "761647", + "marketCap": "16207531.00", "country": "China", "ipoyear": "2017", "industry": "Steel/Iron Ore", @@ -38250,11 +38474,11 @@ { "symbol": "PEV", "name": "Phoenix Motor Inc. Common Stock", - "lastsale": "$1.05", - "netchange": "-0.02", - "pctchange": "-1.869%", - "volume": "30222441", - "marketCap": "39027891.00", + "lastsale": "$0.701", + "netchange": "-0.349", + "pctchange": "-33.238%", + "volume": "6616891", + "marketCap": "26055763.00", "country": "United States", "ipoyear": "2022", "industry": "Construction/Ag Equipment/Trucks", @@ -38264,11 +38488,11 @@ { "symbol": "PFBC", "name": "Preferred Bank Common Stock", - "lastsale": "$79.80", - "netchange": "0.66", - "pctchange": "0.834%", - "volume": "60722", - "marketCap": "1145665458.00", + "lastsale": "$79.67", + "netchange": "-0.13", + "pctchange": "-0.163%", + "volume": "54278", + "marketCap": "1143799086.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38278,11 +38502,11 @@ { "symbol": "PFC", "name": "Premier Financial Corp. Common Stock", - "lastsale": "$22.99", - "netchange": "-0.04", - "pctchange": "-0.174%", - "volume": "79127", - "marketCap": "823927414.00", + "lastsale": "$22.84", + "netchange": "-0.15", + "pctchange": "-0.652%", + "volume": "138202", + "marketCap": "818551637.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38292,11 +38516,11 @@ { "symbol": "PFG", "name": "Principal Financial Group Inc Common Stock", - "lastsale": "$85.67", - "netchange": "-1.65", - "pctchange": "-1.89%", - "volume": "993035", - "marketCap": "19839776950.00", + "lastsale": "$85.87", + "netchange": "0.20", + "pctchange": "0.233%", + "volume": "712452", + "marketCap": "19886093693.00", "country": "United States", "ipoyear": "2001", "industry": "Accident &Health Insurance", @@ -38306,11 +38530,11 @@ { "symbol": "PFIE", "name": "Profire Energy Inc. Common Stock", - "lastsale": "$1.70", - "netchange": "-0.04", - "pctchange": "-2.299%", - "volume": "74449", - "marketCap": "79603148.00", + "lastsale": "$1.67", + "netchange": "-0.03", + "pctchange": "-1.765%", + "volume": "72710", + "marketCap": "78198386.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -38320,11 +38544,11 @@ { "symbol": "PFIS", "name": "Peoples Financial Services Corp. Common Stock", - "lastsale": "$45.46", - "netchange": "0.20", - "pctchange": "0.442%", - "volume": "6076", - "marketCap": "453499368.00", + "lastsale": "$44.73", + "netchange": "-0.73", + "pctchange": "-1.606%", + "volume": "9637", + "marketCap": "446217042.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38334,11 +38558,11 @@ { "symbol": "PFMT", "name": "Performant Financial Corporation Common Stock", - "lastsale": "$3.49", - "netchange": "-0.07", - "pctchange": "-1.966%", - "volume": "59194", - "marketCap": "269391885.00", + "lastsale": "$3.53", + "netchange": "0.04", + "pctchange": "1.146%", + "volume": "44457", + "marketCap": "272479472.00", "country": "United States", "ipoyear": "2012", "industry": "Other Consumer Services", @@ -38362,10 +38586,10 @@ { "symbol": "PFTAU", "name": "Perception Capital Corp. III Unit", - "lastsale": "$10.71", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "215", + "lastsale": "$10.87", + "netchange": "0.16", + "pctchange": "1.494%", + "volume": "1656", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38376,10 +38600,10 @@ { "symbol": "PFTAW", "name": "Perception Capital Corp. III Warrant", - "lastsale": "$0.0265", - "netchange": "-0.0035", - "pctchange": "-11.667%", - "volume": "1869", + "lastsale": "$0.03", + "netchange": "0.0035", + "pctchange": "13.208%", + "volume": "1493", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38390,11 +38614,11 @@ { "symbol": "PFX", "name": "PhenixFIN Corporation Common Stock", - "lastsale": "$47.625", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1100", - "marketCap": "96191927.00", + "lastsale": "$47.75", + "netchange": "0.125", + "pctchange": "0.262%", + "volume": "408", + "marketCap": "96444400.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38404,11 +38628,11 @@ { "symbol": "PFXNZ", "name": "PhenixFIN Corporation 5.25% Notes due 2028", - "lastsale": "$22.4575", - "netchange": "-0.2225", - "pctchange": "-0.981%", - "volume": "715", - "marketCap": "45359164.00", + "lastsale": "$22.45", + "netchange": "-0.0075", + "pctchange": "-0.033%", + "volume": "449", + "marketCap": "45344016.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38418,11 +38642,11 @@ { "symbol": "PGC", "name": "Peapack-Gladstone Financial Corporation Common Stock", - "lastsale": "$27.50", - "netchange": "0.39", - "pctchange": "1.439%", - "volume": "51574", - "marketCap": "486138043.00", + "lastsale": "$27.30", + "netchange": "-0.20", + "pctchange": "-0.727%", + "volume": "48407", + "marketCap": "482602493.00", "country": "United States", "ipoyear": "", "industry": "Commercial Banks", @@ -38432,11 +38656,11 @@ { "symbol": "PGEN", "name": "Precigen Inc. Common Stock", - "lastsale": "$0.85", - "netchange": "-0.05", - "pctchange": "-5.556%", - "volume": "1012237", - "marketCap": "244553500.00", + "lastsale": "$0.8558", + "netchange": "0.0058", + "pctchange": "0.682%", + "volume": "760469", + "marketCap": "246222218.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38446,11 +38670,11 @@ { "symbol": "PGHL", "name": "Primega Group Holdings Limited Ordinary Shares", - "lastsale": "$10.50", - "netchange": "-1.4899", - "pctchange": "-12.426%", - "volume": "73825", - "marketCap": "252000000.00", + "lastsale": "$8.99", + "netchange": "-1.51", + "pctchange": "-14.381%", + "volume": "113341", + "marketCap": "215760000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "General Bldg Contractors - Nonresidential Bldgs", @@ -38460,11 +38684,11 @@ { "symbol": "PGNY", "name": "Progyny Inc. Common Stock", - "lastsale": "$16.09", - "netchange": "-0.21", - "pctchange": "-1.288%", - "volume": "1953574", - "marketCap": "1452544476.00", + "lastsale": "$16.32", + "netchange": "0.23", + "pctchange": "1.429%", + "volume": "2409344", + "marketCap": "1473308008.00", "country": "United States", "ipoyear": "2019", "industry": "Misc Health and Biotechnology Services", @@ -38474,11 +38698,11 @@ { "symbol": "PGY", "name": "Pagaya Technologies Ltd. Class A Ordinary Shares", - "lastsale": "$10.17", - "netchange": "-0.24", - "pctchange": "-2.305%", - "volume": "1433934", - "marketCap": "730361408.00", + "lastsale": "$10.13", + "netchange": "-0.04", + "pctchange": "-0.393%", + "volume": "800523", + "marketCap": "727488797.00", "country": "Israel", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38488,11 +38712,11 @@ { "symbol": "PGYWW", "name": "Pagaya Technologies Ltd. Warrants", - "lastsale": "$0.1686", - "netchange": "-0.0144", - "pctchange": "-7.869%", - "volume": "40582", - "marketCap": "12108056.00", + "lastsale": "$0.17", + "netchange": "0.0013", + "pctchange": "0.771%", + "volume": "10881", + "marketCap": "12208598.00", "country": "Israel", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -38502,11 +38726,11 @@ { "symbol": "PHAR", "name": "Pharming Group N.V. ADS each representing 10 ordinary shares", - "lastsale": "$8.40", - "netchange": "0.36", - "pctchange": "4.478%", - "volume": "17997", - "marketCap": "563701522.00", + "lastsale": "$8.71", + "netchange": "0.31", + "pctchange": "3.69%", + "volume": "561", + "marketCap": "584504792.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38516,11 +38740,11 @@ { "symbol": "PHAT", "name": "Phathom Pharmaceuticals Inc. Common Stock", - "lastsale": "$16.10", - "netchange": "-1.15", - "pctchange": "-6.667%", - "volume": "685427", - "marketCap": "1099469000.00", + "lastsale": "$16.48", + "netchange": "0.38", + "pctchange": "2.36%", + "volume": "393174", + "marketCap": "1125419200.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38530,11 +38754,11 @@ { "symbol": "PHIO", "name": "Phio Pharmaceuticals Corp. Common Stock", - "lastsale": "$2.89", - "netchange": "-0.19", - "pctchange": "-6.169%", - "volume": "531672", - "marketCap": "2487484.00", + "lastsale": "$2.81", + "netchange": "-0.08", + "pctchange": "-2.768%", + "volume": "30224", + "marketCap": "2418626.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38544,11 +38768,11 @@ { "symbol": "PHUN", "name": "Phunware Inc. Common Stock", - "lastsale": "$3.75", - "netchange": "0.25", - "pctchange": "7.143%", - "volume": "610468", - "marketCap": "42521831.00", + "lastsale": "$3.81", + "netchange": "0.06", + "pctchange": "1.60%", + "volume": "611426", + "marketCap": "43202181.00", "country": "Greece", "ipoyear": "2016", "industry": "EDP Services", @@ -38558,11 +38782,11 @@ { "symbol": "PHVS", "name": "Pharvaris N.V. Ordinary Shares", - "lastsale": "$18.17", - "netchange": "-0.03", - "pctchange": "-0.165%", - "volume": "34617", - "marketCap": "950113152.00", + "lastsale": "$17.90", + "netchange": "-0.27", + "pctchange": "-1.486%", + "volume": "67890", + "marketCap": "935994795.00", "country": "Netherlands", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38572,11 +38796,11 @@ { "symbol": "PI", "name": "Impinj Inc. Common Stock", - "lastsale": "$218.11", - "netchange": "-0.23", - "pctchange": "-0.105%", - "volume": "254989", - "marketCap": "6132386649.00", + "lastsale": "$223.59", + "netchange": "5.48", + "pctchange": "2.512%", + "volume": "445084", + "marketCap": "6286462477.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -38586,11 +38810,11 @@ { "symbol": "PIII", "name": "P3 Health Partners Inc. Class A Common Stock", - "lastsale": "$0.377", - "netchange": "-0.001", - "pctchange": "-0.265%", - "volume": "443776", - "marketCap": "134860079.00", + "lastsale": "$0.3619", + "netchange": "-0.0151", + "pctchange": "-4.005%", + "volume": "849346", + "marketCap": "129458521.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -38600,11 +38824,11 @@ { "symbol": "PIIIW", "name": "P3 Health Partners Inc. Warrant", - "lastsale": "$0.0456", - "netchange": "0.0058", - "pctchange": "14.573%", - "volume": "393", - "marketCap": "16311988.00", + "lastsale": "$0.0399", + "netchange": "-0.0058", + "pctchange": "-12.691%", + "volume": "22833", + "marketCap": "14272990.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -38614,11 +38838,11 @@ { "symbol": "PIK", "name": "Kidpik Corp. Common Stock", - "lastsale": "$2.24", - "netchange": "-0.0117", - "pctchange": "-0.52%", - "volume": "6122", - "marketCap": "4371669.00", + "lastsale": "$2.19", + "netchange": "-0.05", + "pctchange": "-2.232%", + "volume": "6431", + "marketCap": "4274087.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -38628,11 +38852,11 @@ { "symbol": "PINC", "name": "Premier Inc. Class A Common Stock", - "lastsale": "$19.08", - "netchange": "-0.11", - "pctchange": "-0.573%", - "volume": "789429", - "marketCap": "1911585647.00", + "lastsale": "$19.09", + "netchange": "0.01", + "pctchange": "0.052%", + "volume": "650001", + "marketCap": "1912587526.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -38642,11 +38866,11 @@ { "symbol": "PIRS", "name": "Pieris Pharmaceuticals Inc. Common Stock", - "lastsale": "$16.18", - "netchange": "-0.08", - "pctchange": "-0.492%", - "volume": "1471", - "marketCap": "21361483.00", + "lastsale": "$16.0414", + "netchange": "-0.1386", + "pctchange": "-0.857%", + "volume": "1861", + "marketCap": "21178498.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38656,11 +38880,11 @@ { "symbol": "PITA", "name": "Heramba Electric plc Ordinary Shares", - "lastsale": "$1.17", - "netchange": "-0.18", - "pctchange": "-13.333%", - "volume": "83178", - "marketCap": "55040786.00", + "lastsale": "$1.045", + "netchange": "-0.125", + "pctchange": "-10.684%", + "volume": "53238", + "marketCap": "49160360.00", "country": "Germany", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -38670,11 +38894,11 @@ { "symbol": "PITAW", "name": "Heramba Electric plc Warrants", - "lastsale": "$0.0637", - "netchange": "-0.0013", - "pctchange": "-2.00%", - "volume": "2769", - "marketCap": "2996665.00", + "lastsale": "$0.0795", + "netchange": "0.0158", + "pctchange": "24.804%", + "volume": "100", + "marketCap": "3739951.00", "country": "Germany", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -38684,11 +38908,11 @@ { "symbol": "PIXY", "name": "ShiftPixy Inc. Common Stock", - "lastsale": "$0.603", - "netchange": "0.0029", - "pctchange": "0.483%", - "volume": "160624", - "marketCap": "4522500.00", + "lastsale": "$0.6196", + "netchange": "0.0166", + "pctchange": "2.753%", + "volume": "217275", + "marketCap": "4647000.00", "country": "United States", "ipoyear": "2017", "industry": "Diversified Commercial Services", @@ -38698,11 +38922,11 @@ { "symbol": "PKBK", "name": "Parke Bancorp Inc. Common Stock", - "lastsale": "$20.40", - "netchange": "0.14", - "pctchange": "0.691%", - "volume": "9049", - "marketCap": "244338919.00", + "lastsale": "$19.96", + "netchange": "-0.44", + "pctchange": "-2.157%", + "volume": "16601", + "marketCap": "239068864.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -38712,11 +38936,11 @@ { "symbol": "PKOH", "name": "Park-Ohio Holdings Corp. Common Stock", - "lastsale": "$29.43", - "netchange": "-0.52", - "pctchange": "-1.736%", - "volume": "23679", - "marketCap": "387888224.00", + "lastsale": "$29.28", + "netchange": "-0.15", + "pctchange": "-0.51%", + "volume": "27485", + "marketCap": "385911220.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -38726,11 +38950,11 @@ { "symbol": "PLAB", "name": "Photronics Inc. Common Stock", - "lastsale": "$24.56", - "netchange": "-0.03", - "pctchange": "-0.122%", - "volume": "454483", - "marketCap": "1555968395.00", + "lastsale": "$23.94", + "netchange": "-0.62", + "pctchange": "-2.524%", + "volume": "447609", + "marketCap": "1516689062.00", "country": "United States", "ipoyear": "1987", "industry": "Semiconductors", @@ -38740,10 +38964,10 @@ { "symbol": "PLAO", "name": "Patria Latin American Opportunity Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2014", + "lastsale": "$11.60", + "netchange": "-0.01", + "pctchange": "-0.086%", + "volume": "5782", "marketCap": "0.00", "country": "Cayman Islands", "ipoyear": "2022", @@ -38754,11 +38978,11 @@ { "symbol": "PLAY", "name": "Dave & Buster's Entertainment Inc. Common Stock", - "lastsale": "$33.02", - "netchange": "-2.86", - "pctchange": "-7.971%", - "volume": "1380867", - "marketCap": "1297728497.00", + "lastsale": "$31.60", + "netchange": "-1.42", + "pctchange": "-4.30%", + "volume": "1181415", + "marketCap": "1241920669.00", "country": "United States", "ipoyear": "2014", "industry": "Restaurants", @@ -38768,11 +38992,11 @@ { "symbol": "PLBC", "name": "Plumas Bancorp", - "lastsale": "$39.34", - "netchange": "-0.30", - "pctchange": "-0.757%", - "volume": "11181", - "marketCap": "231944706.00", + "lastsale": "$38.03", + "netchange": "-1.31", + "pctchange": "-3.33%", + "volume": "19464", + "marketCap": "224221077.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -38782,11 +39006,11 @@ { "symbol": "PLBY", "name": "PLBY Group Inc. Common Stock", - "lastsale": "$0.715", - "netchange": "-0.003", - "pctchange": "-0.418%", - "volume": "175712", - "marketCap": "52832823.00", + "lastsale": "$0.7142", + "netchange": "-0.0008", + "pctchange": "-0.112%", + "volume": "58503", + "marketCap": "52773709.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -38796,11 +39020,11 @@ { "symbol": "PLCE", "name": "Children's Place Inc. (The) Common Stock", - "lastsale": "$13.54", - "netchange": "-1.47", - "pctchange": "-9.793%", - "volume": "751501", - "marketCap": "172205511.00", + "lastsale": "$13.03", + "netchange": "-0.51", + "pctchange": "-3.767%", + "volume": "387106", + "marketCap": "165719188.00", "country": "United States", "ipoyear": "1997", "industry": "Clothing/Shoe/Accessory Stores", @@ -38810,11 +39034,11 @@ { "symbol": "PLL", "name": "Piedmont Lithium Inc. Common Stock", - "lastsale": "$13.89", - "netchange": "1.995", - "pctchange": "16.772%", - "volume": "3218109", - "marketCap": "269068968.00", + "lastsale": "$12.73", + "netchange": "-1.16", + "pctchange": "-8.351%", + "volume": "1477576", + "marketCap": "246598126.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -38824,10 +39048,10 @@ { "symbol": "PLMJ", "name": "Plum Acquisition Corp. III Class A Ordinary Shares", - "lastsale": "$10.88", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "170", + "lastsale": "$10.92", + "netchange": "0.04", + "pctchange": "0.368%", + "volume": "90069", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -38835,6 +39059,20 @@ "sector": "", "url": "/market-activity/stocks/plmj" }, + { + "symbol": "PLMJU", + "name": "Plum Acquisition Corp. III Unit", + "lastsale": "$10.86", + "netchange": "0.15", + "pctchange": "1.401%", + "volume": "981", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/plmju" + }, { "symbol": "PLMJW", "name": "Plum Acquisition Corp. III Warrant", @@ -38852,11 +39090,11 @@ { "symbol": "PLMR", "name": "Palomar Holdings Inc. Common stock", - "lastsale": "$95.49", - "netchange": "-7.39", - "pctchange": "-7.183%", - "volume": "271688", - "marketCap": "2388286639.00", + "lastsale": "$96.51", + "netchange": "1.02", + "pctchange": "1.068%", + "volume": "135797", + "marketCap": "2413797713.00", "country": "United States", "ipoyear": "2019", "industry": "Property-Casualty Insurers", @@ -38866,11 +39104,11 @@ { "symbol": "PLPC", "name": "Preformed Line Products Company Common Stock", - "lastsale": "$122.25", - "netchange": "0.31", - "pctchange": "0.254%", - "volume": "6499", - "marketCap": "600693346.00", + "lastsale": "$121.40", + "netchange": "-0.85", + "pctchange": "-0.695%", + "volume": "5783", + "marketCap": "596516746.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -38880,11 +39118,11 @@ { "symbol": "PLRX", "name": "Pliant Therapeutics Inc. Common Stock", - "lastsale": "$11.12", - "netchange": "-0.41", - "pctchange": "-3.556%", - "volume": "229663", - "marketCap": "676111846.00", + "lastsale": "$11.24", + "netchange": "0.12", + "pctchange": "1.079%", + "volume": "554917", + "marketCap": "683408017.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38894,11 +39132,11 @@ { "symbol": "PLSE", "name": "Pulse Biosciences Inc Common Stock (DE)", - "lastsale": "$16.21", - "netchange": "0.23", - "pctchange": "1.439%", - "volume": "116694", - "marketCap": "993515666.00", + "lastsale": "$15.79", + "netchange": "-0.42", + "pctchange": "-2.591%", + "volume": "104613", + "marketCap": "967773742.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -38908,11 +39146,11 @@ { "symbol": "PLTK", "name": "Playtika Holding Corp. Common Stock", - "lastsale": "$7.62", - "netchange": "-0.14", - "pctchange": "-1.804%", - "volume": "463083", - "marketCap": "2834474067.00", + "lastsale": "$7.59", + "netchange": "-0.03", + "pctchange": "-0.394%", + "volume": "411619", + "marketCap": "2823314720.00", "country": "Israel", "ipoyear": "2021", "industry": "EDP Services", @@ -38922,11 +39160,11 @@ { "symbol": "PLUG", "name": "Plug Power Inc. Common Stock", - "lastsale": "$2.25", - "netchange": "0.10", - "pctchange": "4.651%", - "volume": "37794003", - "marketCap": "1979181056.00", + "lastsale": "$2.06", + "netchange": "-0.19", + "pctchange": "-8.444%", + "volume": "42543457", + "marketCap": "1812050212.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -38936,11 +39174,11 @@ { "symbol": "PLUR", "name": "Pluri Inc. Common Stock", - "lastsale": "$5.10", - "netchange": "-0.09", - "pctchange": "-1.734%", - "volume": "17084", - "marketCap": "27897831.00", + "lastsale": "$5.19", + "netchange": "0.09", + "pctchange": "1.765%", + "volume": "9847", + "marketCap": "28390146.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -38950,11 +39188,11 @@ { "symbol": "PLUS", "name": "ePlus inc. Common Stock", - "lastsale": "$97.26", - "netchange": "-1.04", - "pctchange": "-1.058%", - "volume": "97603", - "marketCap": "2612980255.00", + "lastsale": "$98.53", + "netchange": "1.27", + "pctchange": "1.306%", + "volume": "56323", + "marketCap": "2647099984.00", "country": "United States", "ipoyear": "1996", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -38964,11 +39202,11 @@ { "symbol": "PLXS", "name": "Plexus Corp. Common Stock", - "lastsale": "$135.02", - "netchange": "-1.00", - "pctchange": "-0.735%", - "volume": "142201", - "marketCap": "3676079364.00", + "lastsale": "$134.40", + "netchange": "-0.62", + "pctchange": "-0.459%", + "volume": "114109", + "marketCap": "3659199130.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -38978,11 +39216,11 @@ { "symbol": "PLYA", "name": "Playa Hotels & Resorts N.V. Ordinary Shares", - "lastsale": "$7.83", - "netchange": "-0.16", - "pctchange": "-2.003%", - "volume": "1537199", - "marketCap": "1014195408.00", + "lastsale": "$7.92", + "netchange": "0.09", + "pctchange": "1.149%", + "volume": "2069757", + "marketCap": "1025852826.00", "country": "Netherlands", "ipoyear": "", "industry": "Hotels/Resorts", @@ -38992,11 +39230,11 @@ { "symbol": "PMAX", "name": "Powell Max Limited Class A Ordinary Shares", - "lastsale": "$3.10", - "netchange": "0.0299", - "pctchange": "0.974%", - "volume": "226498", - "marketCap": "45718354.00", + "lastsale": "$2.90", + "netchange": "-0.20", + "pctchange": "-6.452%", + "volume": "54891", + "marketCap": "42768782.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Other Consumer Services", @@ -39007,9 +39245,9 @@ "symbol": "PMCB", "name": "PharmaCyte Biotech Inc. Common Stock", "lastsale": "$1.76", - "netchange": "-0.01", - "pctchange": "-0.565%", - "volume": "18517", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8083", "marketCap": "13515119.00", "country": "United States", "ipoyear": "", @@ -39020,11 +39258,11 @@ { "symbol": "PMD", "name": "Psychemedics Corporation", - "lastsale": "$2.32", - "netchange": "0.01", - "pctchange": "0.433%", - "volume": "15957", - "marketCap": "13511764.00", + "lastsale": "$2.311", + "netchange": "-0.009", + "pctchange": "-0.388%", + "volume": "7596", + "marketCap": "13459347.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -39034,11 +39272,11 @@ { "symbol": "PMEC", "name": "Primech Holdings Ltd. Ordinary Shares", - "lastsale": "$0.6521", - "netchange": "0.001", - "pctchange": "0.154%", - "volume": "78968", - "marketCap": "24812405.00", + "lastsale": "$0.6847", + "netchange": "0.0326", + "pctchange": "4.999%", + "volume": "34191", + "marketCap": "26052835.00", "country": "Singapore", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -39048,11 +39286,11 @@ { "symbol": "PMN", "name": "ProMIS Neurosciences Inc. Common Shares (ON)", - "lastsale": "$1.0991", - "netchange": "0.0091", - "pctchange": "0.835%", - "volume": "35714", - "marketCap": "32847100.00", + "lastsale": "$1.03", + "netchange": "-0.0691", + "pctchange": "-6.287%", + "volume": "31307", + "marketCap": "30782016.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39062,11 +39300,11 @@ { "symbol": "PMTS", "name": "CPI Card Group Inc. Common Stock", - "lastsale": "$23.91", - "netchange": "0.29", - "pctchange": "1.228%", - "volume": "21835", - "marketCap": "264830292.00", + "lastsale": "$24.08", + "netchange": "0.17", + "pctchange": "0.711%", + "volume": "24864", + "marketCap": "266713234.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -39076,11 +39314,11 @@ { "symbol": "PMVP", "name": "PMV Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.50", - "netchange": "-0.03", - "pctchange": "-1.961%", - "volume": "76032", - "marketCap": "77279627.00", + "lastsale": "$1.485", + "netchange": "-0.015", + "pctchange": "-1.00%", + "volume": "201046", + "marketCap": "76506830.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39090,11 +39328,11 @@ { "symbol": "PNBK", "name": "Patriot National Bancorp Inc. Common Stock", - "lastsale": "$1.60", - "netchange": "-0.28", - "pctchange": "-14.894%", - "volume": "60244", - "marketCap": "6361717.00", + "lastsale": "$1.64", + "netchange": "0.04", + "pctchange": "2.50%", + "volume": "9842", + "marketCap": "6520760.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39104,11 +39342,11 @@ { "symbol": "PNFP", "name": "Pinnacle Financial Partners Inc. Common Stock", - "lastsale": "$95.05", - "netchange": "-1.16", - "pctchange": "-1.206%", - "volume": "326761", - "marketCap": "7341269348.00", + "lastsale": "$93.97", + "netchange": "-1.08", + "pctchange": "-1.136%", + "volume": "425953", + "marketCap": "7257854610.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39118,11 +39356,11 @@ { "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": "$24.36", - "netchange": "-0.10", - "pctchange": "-0.409%", - "volume": "14208", - "marketCap": "1881465769.00", + "lastsale": "$24.50", + "netchange": "0.14", + "pctchange": "0.575%", + "volume": "8205", + "marketCap": "1892278791.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39132,11 +39370,11 @@ { "symbol": "PNRG", "name": "PrimeEnergy Resources Corporation Common Stock", - "lastsale": "$149.35", - "netchange": "-1.85", - "pctchange": "-1.224%", - "volume": "3374", - "marketCap": "261626999.00", + "lastsale": "$150.62", + "netchange": "1.27", + "pctchange": "0.85%", + "volume": "6870", + "marketCap": "263851748.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -39146,11 +39384,11 @@ { "symbol": "PNTG", "name": "The Pennant Group Inc. Common Stock ", - "lastsale": "$32.57", - "netchange": "-0.43", - "pctchange": "-1.303%", - "volume": "294601", - "marketCap": "983833554.00", + "lastsale": "$33.42", + "netchange": "0.85", + "pctchange": "2.61%", + "volume": "309397", + "marketCap": "1009509284.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -39160,11 +39398,11 @@ { "symbol": "POAI", "name": "Predictive Oncology Inc. Common Stock", - "lastsale": "$0.672", - "netchange": "0.0286", - "pctchange": "4.445%", - "volume": "115540", - "marketCap": "4480219.00", + "lastsale": "$0.6451", + "netchange": "-0.0269", + "pctchange": "-4.003%", + "volume": "46970", + "marketCap": "4300877.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -39175,9 +39413,9 @@ "symbol": "POCI", "name": "Precision Optics Corporation Inc. Common stock", "lastsale": "$4.50", - "netchange": "-0.275", - "pctchange": "-5.759%", - "volume": "53466", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5453", "marketCap": "28575765.00", "country": "United States", "ipoyear": "", @@ -39188,11 +39426,11 @@ { "symbol": "PODC", "name": "PodcastOne Inc. Common Stock", - "lastsale": "$1.41", - "netchange": "0.05", - "pctchange": "3.676%", - "volume": "13548", - "marketCap": "33863641.00", + "lastsale": "$1.47", + "netchange": "0.06", + "pctchange": "4.255%", + "volume": "7646", + "marketCap": "35304647.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -39202,11 +39440,11 @@ { "symbol": "PODD", "name": "Insulet Corporation Common Stock", - "lastsale": "$227.79", - "netchange": "-2.15", - "pctchange": "-0.935%", - "volume": "352445", - "marketCap": "15971605645.00", + "lastsale": "$229.33", + "netchange": "1.54", + "pctchange": "0.676%", + "volume": "371231", + "marketCap": "16079583487.00", "country": "United States", "ipoyear": "2007", "industry": "Medical/Dental Instruments", @@ -39216,11 +39454,11 @@ { "symbol": "POET", "name": "POET Technologies Inc. Common Shares", - "lastsale": "$4.44", - "netchange": "-0.02", - "pctchange": "-0.448%", - "volume": "1965644", - "marketCap": "291264000.00", + "lastsale": "$4.21", + "netchange": "-0.23", + "pctchange": "-5.18%", + "volume": "1796837", + "marketCap": "276176000.00", "country": "Canada", "ipoyear": "", "industry": "Semiconductors", @@ -39230,11 +39468,11 @@ { "symbol": "POLA", "name": "Polar Power Inc. Common Stock", - "lastsale": "$0.587", - "netchange": "0.138", - "pctchange": "30.735%", - "volume": "3036683", - "marketCap": "10308666.00", + "lastsale": "$0.56", + "netchange": "-0.027", + "pctchange": "-4.60%", + "volume": "1905772", + "marketCap": "9834503.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -39245,9 +39483,9 @@ "symbol": "POLEU", "name": "Andretti Acquisition Corp. II Unit", "lastsale": "$9.99", - "netchange": "-0.02", - "pctchange": "-0.20%", - "volume": "101753", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3723", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -39258,11 +39496,11 @@ { "symbol": "POOL", "name": "Pool Corporation Common Stock", - "lastsale": "$363.02", - "netchange": "-0.89", - "pctchange": "-0.245%", - "volume": "241747", - "marketCap": "13888393023.00", + "lastsale": "$364.94", + "netchange": "1.92", + "pctchange": "0.529%", + "volume": "189899", + "marketCap": "13961848244.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Specialties", @@ -39272,11 +39510,11 @@ { "symbol": "POWI", "name": "Power Integrations Inc. Common Stock", - "lastsale": "$62.69", - "netchange": "-0.45", - "pctchange": "-0.713%", - "volume": "194534", - "marketCap": "3562641104.00", + "lastsale": "$62.25", + "netchange": "-0.44", + "pctchange": "-0.702%", + "volume": "179498", + "marketCap": "3537636126.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -39286,11 +39524,11 @@ { "symbol": "POWL", "name": "Powell Industries Inc. Common Stock", - "lastsale": "$246.01", - "netchange": "3.02", - "pctchange": "1.243%", - "volume": "426746", - "marketCap": "2949128026.00", + "lastsale": "$252.17", + "netchange": "6.16", + "pctchange": "2.504%", + "volume": "400472", + "marketCap": "3022973108.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -39300,11 +39538,11 @@ { "symbol": "POWW", "name": "AMMO Inc. Common Stock", - "lastsale": "$1.29", - "netchange": "-0.01", - "pctchange": "-0.769%", - "volume": "612697", - "marketCap": "153196186.00", + "lastsale": "$1.31", + "netchange": "0.02", + "pctchange": "1.55%", + "volume": "303371", + "marketCap": "155571320.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -39314,11 +39552,11 @@ { "symbol": "POWWP", "name": "AMMO Inc. 8.75% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$22.644", - "netchange": "1.084", - "pctchange": "5.028%", - "volume": "1058", - "marketCap": "2689127462.00", + "lastsale": "$22.94", + "netchange": "0.296", + "pctchange": "1.307%", + "volume": "2753", + "marketCap": "2724279455.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -39328,11 +39566,11 @@ { "symbol": "PPBI", "name": "Pacific Premier Bancorp Inc", - "lastsale": "$24.38", - "netchange": "-0.21", - "pctchange": "-0.854%", - "volume": "296570", - "marketCap": "2350836843.00", + "lastsale": "$24.52", + "netchange": "0.14", + "pctchange": "0.574%", + "volume": "596005", + "marketCap": "2364336317.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -39342,11 +39580,11 @@ { "symbol": "PPBT", "name": "Purple Biotech Ltd. American Depositary Shares", - "lastsale": "$4.8051", - "netchange": "-0.1649", - "pctchange": "-3.318%", - "volume": "98462", - "marketCap": "6793436.00", + "lastsale": "$4.13", + "netchange": "-0.6751", + "pctchange": "-14.05%", + "volume": "123223", + "marketCap": "5838982.00", "country": "Israel", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39356,11 +39594,11 @@ { "symbol": "PPC", "name": "Pilgrim's Pride Corporation Common Stock", - "lastsale": "$45.51", - "netchange": "0.91", - "pctchange": "2.04%", - "volume": "866429", - "marketCap": "10791471189.00", + "lastsale": "$46.12", + "netchange": "0.61", + "pctchange": "1.34%", + "volume": "1261691", + "marketCap": "10936116265.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -39370,11 +39608,11 @@ { "symbol": "PPIH", "name": "Perma-Pipe International Holdings Inc. Common Stock", - "lastsale": "$13.31", - "netchange": "-0.99", - "pctchange": "-6.923%", - "volume": "28880", - "marketCap": "106185223.00", + "lastsale": "$12.83", + "netchange": "-0.48", + "pctchange": "-3.606%", + "volume": "32351", + "marketCap": "102355854.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -39384,11 +39622,11 @@ { "symbol": "PPSI", "name": "Pioneer Power Solutions Inc. Common Stock", - "lastsale": "$4.99", - "netchange": "0.39", - "pctchange": "8.478%", - "volume": "287440", - "marketCap": "54476020.00", + "lastsale": "$5.11", + "netchange": "0.12", + "pctchange": "2.405%", + "volume": "188725", + "marketCap": "55786064.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -39398,11 +39636,11 @@ { "symbol": "PPTA", "name": "Perpetua Resources Corp. Common Shares", - "lastsale": "$9.08", - "netchange": "-0.035", - "pctchange": "-0.384%", - "volume": "262783", - "marketCap": "585755440.00", + "lastsale": "$8.89", + "netchange": "-0.19", + "pctchange": "-2.093%", + "volume": "271381", + "marketCap": "573498443.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -39412,11 +39650,11 @@ { "symbol": "PRAA", "name": "PRA Group Inc. Common Stock", - "lastsale": "$21.63", - "netchange": "-0.18", - "pctchange": "-0.825%", - "volume": "132504", - "marketCap": "852595182.00", + "lastsale": "$21.22", + "netchange": "-0.41", + "pctchange": "-1.896%", + "volume": "112626", + "marketCap": "836434109.00", "country": "United States", "ipoyear": "2002", "industry": "Finance: Consumer Services", @@ -39426,11 +39664,11 @@ { "symbol": "PRAX", "name": "Praxis Precision Medicines Inc. Common Stock", - "lastsale": "$62.49", - "netchange": "-2.45", - "pctchange": "-3.773%", - "volume": "193641", - "marketCap": "1109639242.00", + "lastsale": "$64.77", + "netchange": "2.28", + "pctchange": "3.649%", + "volume": "321612", + "marketCap": "1150125359.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39440,11 +39678,11 @@ { "symbol": "PRCH", "name": "Porch Group Inc. Common Stock", - "lastsale": "$1.385", - "netchange": "-0.095", - "pctchange": "-6.419%", - "volume": "636742", - "marketCap": "164499568.00", + "lastsale": "$1.395", + "netchange": "0.01", + "pctchange": "0.722%", + "volume": "299428", + "marketCap": "165687290.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -39454,11 +39692,11 @@ { "symbol": "PRCT", "name": "PROCEPT BioRobotics Corporation Common Stock", - "lastsale": "$69.62", - "netchange": "-3.04", - "pctchange": "-4.184%", - "volume": "806358", - "marketCap": "3615524080.00", + "lastsale": "$74.00", + "netchange": "4.38", + "pctchange": "6.291%", + "volume": "1288279", + "marketCap": "3842987388.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -39468,11 +39706,11 @@ { "symbol": "PRDO", "name": "Perdoceo Education Corporation Common Stock", - "lastsale": "$21.35", - "netchange": "-0.23", - "pctchange": "-1.066%", - "volume": "244201", - "marketCap": "1402127731.00", + "lastsale": "$21.25", + "netchange": "-0.10", + "pctchange": "-0.468%", + "volume": "178164", + "marketCap": "1395560388.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -39482,11 +39720,11 @@ { "symbol": "PRE", "name": "Prenetics Global Limited Class A Ordinary Share", - "lastsale": "$4.60", - "netchange": "-0.34", - "pctchange": "-6.883%", - "volume": "69589", - "marketCap": "56143920.00", + "lastsale": "$4.19", + "netchange": "-0.41", + "pctchange": "-8.913%", + "volume": "12440", + "marketCap": "51139788.00", "country": "Hong Kong", "ipoyear": "", "industry": "Blank Checks", @@ -39496,11 +39734,11 @@ { "symbol": "PRENW", "name": "Prenetics Global Limited Warrant", - "lastsale": "$0.014", - "netchange": "0.004", - "pctchange": "40.00%", - "volume": "10636", - "marketCap": "170873.00", + "lastsale": "$0.0135", + "netchange": "-0.0006", + "pctchange": "-4.255%", + "volume": "22510", + "marketCap": "164770.00", "country": "Hong Kong", "ipoyear": "", "industry": "Blank Checks", @@ -39510,11 +39748,11 @@ { "symbol": "PRFX", "name": "PainReform Ltd. Ordinary Shares", - "lastsale": "$0.64", - "netchange": "-0.0013", - "pctchange": "-0.203%", - "volume": "57042", - "marketCap": "749466.00", + "lastsale": "$0.67", + "netchange": "0.03", + "pctchange": "4.688%", + "volume": "37012", + "marketCap": "784597.00", "country": "Israel", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39524,11 +39762,11 @@ { "symbol": "PRGS", "name": "Progress Software Corporation Common Stock (DE)", - "lastsale": "$65.84", - "netchange": "-0.45", - "pctchange": "-0.679%", - "volume": "380866", - "marketCap": "2816401600.00", + "lastsale": "$66.02", + "netchange": "0.18", + "pctchange": "0.273%", + "volume": "380882", + "marketCap": "2824101361.00", "country": "United States", "ipoyear": "1991", "industry": "Computer Software: Prepackaged Software", @@ -39538,11 +39776,11 @@ { "symbol": "PRLD", "name": "Prelude Therapeutics Incorporated Common Stock", - "lastsale": "$1.98", - "netchange": "-0.02", - "pctchange": "-1.00%", - "volume": "164363", - "marketCap": "108948451.00", + "lastsale": "$2.04", + "netchange": "0.06", + "pctchange": "3.03%", + "volume": "118164", + "marketCap": "112249919.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39552,10 +39790,10 @@ { "symbol": "PRLH", "name": "Pearl Holdings Acquisition Corp Class A Ordinary Shares", - "lastsale": "$11.16", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "78", + "lastsale": "$11.17", + "netchange": "0.01", + "pctchange": "0.09%", + "volume": "111", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -39563,14 +39801,28 @@ "sector": "Finance", "url": "/market-activity/stocks/prlh" }, + { + "symbol": "PRLHU", + "name": "Pearl Holdings Acquisition Corp Unit", + "lastsale": "$10.78", + "netchange": "-0.29", + "pctchange": "-2.62%", + "volume": "400", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/prlhu" + }, { "symbol": "PRME", "name": "Prime Medicine Inc. Common Stock", - "lastsale": "$3.65", - "netchange": "0.14", - "pctchange": "3.989%", - "volume": "1727561", - "marketCap": "438112467.00", + "lastsale": "$3.78", + "netchange": "0.13", + "pctchange": "3.562%", + "volume": "2258150", + "marketCap": "453716473.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39580,25 +39832,39 @@ { "symbol": "PROC", "name": "Procaps Group S.A. Ordinary Shares", - "lastsale": "$2.24", - "netchange": "0.0788", - "pctchange": "3.646%", - "volume": "15203", - "marketCap": "252726170.00", + "lastsale": "$2.15", + "netchange": "-0.09", + "pctchange": "-4.018%", + "volume": "60476", + "marketCap": "242571993.00", "country": "Luxembourg", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/proc" }, + { + "symbol": "PROCW", + "name": "Procaps Group S.A. Warrants", + "lastsale": "$0.0287", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10", + "marketCap": "3238054.00", + "country": "Luxembourg", + "ipoyear": "", + "industry": "Biotechnology: Pharmaceutical Preparations", + "sector": "Health Care", + "url": "/market-activity/stocks/procw" + }, { "symbol": "PROF", "name": "Profound Medical Corp. Common Stock", - "lastsale": "$7.58", - "netchange": "-0.24", - "pctchange": "-3.069%", - "volume": "57568", - "marketCap": "185572309.00", + "lastsale": "$7.70", + "netchange": "0.12", + "pctchange": "1.583%", + "volume": "18246", + "marketCap": "188510130.00", "country": "Canada", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -39608,11 +39874,11 @@ { "symbol": "PROK", "name": "ProKidney Corp. Class A Ordinary Shares", - "lastsale": "$1.555", - "netchange": "-0.14", - "pctchange": "-8.26%", - "volume": "340363", - "marketCap": "450444962.00", + "lastsale": "$1.73", + "netchange": "0.175", + "pctchange": "11.254%", + "volume": "593117", + "marketCap": "501138125.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39622,11 +39888,11 @@ { "symbol": "PROP", "name": "Prairie Operating Co. Common Stock", - "lastsale": "$9.73", - "netchange": "-0.50", - "pctchange": "-4.888%", - "volume": "135408", - "marketCap": "122256098.00", + "lastsale": "$8.92", + "netchange": "-0.81", + "pctchange": "-8.325%", + "volume": "138995", + "marketCap": "112078560.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -39637,9 +39903,9 @@ "symbol": "PROV", "name": "Provident Financial Holdings Inc. Common Stock", "lastsale": "$14.51", - "netchange": "-0.05", - "pctchange": "-0.343%", - "volume": "1063", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "782", "marketCap": "99580505.00", "country": "United States", "ipoyear": "", @@ -39650,11 +39916,11 @@ { "symbol": "PRPH", "name": "ProPhase Labs Inc. Common Stock (DE)", - "lastsale": "$2.47", - "netchange": "0.01", - "pctchange": "0.407%", - "volume": "30222", - "marketCap": "47123967.00", + "lastsale": "$2.32", + "netchange": "-0.15", + "pctchange": "-6.073%", + "volume": "13036", + "marketCap": "44262187.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39664,11 +39930,11 @@ { "symbol": "PRPL", "name": "Purple Innovation Inc. Common Stock", - "lastsale": "$0.9144", - "netchange": "-0.0108", - "pctchange": "-1.167%", - "volume": "217479", - "marketCap": "98488085.00", + "lastsale": "$0.9447", + "netchange": "0.0303", + "pctchange": "3.314%", + "volume": "101701", + "marketCap": "101751634.00", "country": "United States", "ipoyear": "2015", "industry": "Home Furnishings", @@ -39679,9 +39945,9 @@ "symbol": "PRPO", "name": "Precipio Inc. Common Stock", "lastsale": "$6.99", - "netchange": "0.1954", - "pctchange": "2.876%", - "volume": "25937", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7960", "marketCap": "10360110.00", "country": "United States", "ipoyear": "", @@ -39692,11 +39958,11 @@ { "symbol": "PRQR", "name": "ProQR Therapeutics N.V. Ordinary Shares", - "lastsale": "$1.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "105048", - "marketCap": "158641454.00", + "lastsale": "$1.87", + "netchange": "-0.08", + "pctchange": "-4.103%", + "volume": "90980", + "marketCap": "152133087.00", "country": "Netherlands", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39706,11 +39972,11 @@ { "symbol": "PRSO", "name": "Peraso Inc. Common Stock", - "lastsale": "$1.67", - "netchange": "0.12", - "pctchange": "7.742%", - "volume": "141972", - "marketCap": "4730891.00", + "lastsale": "$1.68", + "netchange": "0.01", + "pctchange": "0.599%", + "volume": "71746", + "marketCap": "4759220.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -39720,11 +39986,11 @@ { "symbol": "PRTA", "name": "Prothena Corporation plc Ordinary Shares", - "lastsale": "$16.59", - "netchange": "-0.27", - "pctchange": "-1.601%", - "volume": "608191", - "marketCap": "892215924.00", + "lastsale": "$16.69", + "netchange": "0.10", + "pctchange": "0.603%", + "volume": "393810", + "marketCap": "897593958.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39734,11 +40000,11 @@ { "symbol": "PRTC", "name": "PureTech Health plc American Depositary Shares", - "lastsale": "$20.595", - "netchange": "0.265", - "pctchange": "1.303%", - "volume": "1243", - "marketCap": "493088188.00", + "lastsale": "$20.1229", + "netchange": "-0.4721", + "pctchange": "-2.292%", + "volume": "2262", + "marketCap": "481785108.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39748,11 +40014,11 @@ { "symbol": "PRTG", "name": "Portage Biotech Inc. Common Stock", - "lastsale": "$5.47", - "netchange": "-0.04", - "pctchange": "-0.726%", - "volume": "37087", - "marketCap": "5735919.00", + "lastsale": "$7.37", + "netchange": "1.90", + "pctchange": "34.735%", + "volume": "421546", + "marketCap": "7728285.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -39762,11 +40028,11 @@ { "symbol": "PRTH", "name": "Priority Technology Holdings Inc. Common Stock", - "lastsale": "$6.46", - "netchange": "0.16", - "pctchange": "2.54%", - "volume": "24179", - "marketCap": "496332453.00", + "lastsale": "$6.12", + "netchange": "-0.34", + "pctchange": "-5.263%", + "volume": "30381", + "marketCap": "470209692.00", "country": "United States", "ipoyear": "2016", "industry": "Business Services", @@ -39776,11 +40042,11 @@ { "symbol": "PRTS", "name": "CarParts.com Inc. Common Stock", - "lastsale": "$0.9129", - "netchange": "0.008", - "pctchange": "0.884%", - "volume": "151385", - "marketCap": "52300027.00", + "lastsale": "$0.9099", + "netchange": "-0.003", + "pctchange": "-0.329%", + "volume": "281122", + "marketCap": "52128157.00", "country": "United States", "ipoyear": "2007", "industry": "Auto & Home Supply Stores", @@ -39790,11 +40056,11 @@ { "symbol": "PRVA", "name": "Privia Health Group Inc. Common Stock", - "lastsale": "$17.20", - "netchange": "-0.39", - "pctchange": "-2.217%", - "volume": "470335", - "marketCap": "2056517518.00", + "lastsale": "$17.08", + "netchange": "-0.12", + "pctchange": "-0.698%", + "volume": "624059", + "marketCap": "2042169722.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -39804,11 +40070,11 @@ { "symbol": "PRZO", "name": "ParaZero Technologies Ltd. Ordinary Shares", - "lastsale": "$0.68", - "netchange": "-0.03", - "pctchange": "-4.225%", - "volume": "200863", - "marketCap": "7588800.00", + "lastsale": "$0.7284", + "netchange": "0.0483", + "pctchange": "7.102%", + "volume": "466741", + "marketCap": "8128944.00", "country": "Israel", "ipoyear": "2023", "industry": "Military/Government/Technical", @@ -39818,11 +40084,11 @@ { "symbol": "PSEC", "name": "Prospect Capital Corporation Common Stock", - "lastsale": "$5.20", - "netchange": "-0.05", - "pctchange": "-0.952%", - "volume": "1762861", - "marketCap": "2230738728.00", + "lastsale": "$5.12", + "netchange": "-0.08", + "pctchange": "-1.538%", + "volume": "2463386", + "marketCap": "2196419671.00", "country": "United States", "ipoyear": "2004", "industry": "Finance: Consumer Services", @@ -39832,11 +40098,11 @@ { "symbol": "PSHG", "name": "Performance Shipping Inc. Common Shares", - "lastsale": "$1.8875", - "netchange": "-0.0013", - "pctchange": "-0.069%", - "volume": "19114", - "marketCap": "23177888.00", + "lastsale": "$1.85", + "netchange": "-0.0375", + "pctchange": "-1.987%", + "volume": "34537", + "marketCap": "22717401.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -39846,11 +40112,11 @@ { "symbol": "PSIG", "name": "PS International Group Ltd. Ordinary Shares", - "lastsale": "$0.7301", - "netchange": "-0.024", - "pctchange": "-3.183%", - "volume": "42621", - "marketCap": "17728972.00", + "lastsale": "$0.765", + "netchange": "0.0349", + "pctchange": "4.78%", + "volume": "28213", + "marketCap": "18576447.00", "country": "Hong Kong", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -39860,11 +40126,11 @@ { "symbol": "PSMT", "name": "PriceSmart Inc. Common Stock", - "lastsale": "$91.21", - "netchange": "-1.43", - "pctchange": "-1.544%", - "volume": "102416", - "marketCap": "2794582552.00", + "lastsale": "$91.63", + "netchange": "0.42", + "pctchange": "0.46%", + "volume": "135853", + "marketCap": "2807450929.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -39874,11 +40140,11 @@ { "symbol": "PSNL", "name": "Personalis Inc. Common Stock", - "lastsale": "$5.11", - "netchange": "-0.08", - "pctchange": "-1.541%", - "volume": "336677", - "marketCap": "336851200.00", + "lastsale": "$5.21", + "netchange": "0.10", + "pctchange": "1.957%", + "volume": "536245", + "marketCap": "343443200.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -39888,11 +40154,11 @@ { "symbol": "PSNY", "name": "Polestar Automotive Holding UK PLC Class A ADS", - "lastsale": "$1.64", - "netchange": "-0.05", - "pctchange": "-2.959%", - "volume": "3282487", - "marketCap": "3501744872.00", + "lastsale": "$1.51", + "netchange": "-0.13", + "pctchange": "-7.927%", + "volume": "5674869", + "marketCap": "3224167535.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Manufacturing", @@ -39902,11 +40168,11 @@ { "symbol": "PSNYW", "name": "Polestar Automotive Holding UK PLC Class C-1 ADS (ADW)", - "lastsale": "$0.2788", - "netchange": "0.0017", - "pctchange": "0.613%", - "volume": "255651", - "marketCap": "595296628.00", + "lastsale": "$0.27", + "netchange": "-0.0088", + "pctchange": "-3.156%", + "volume": "156749", + "marketCap": "576506778.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Manufacturing", @@ -39916,11 +40182,11 @@ { "symbol": "PSTV", "name": "PLUS THERAPEUTICS Inc. Common Stock ", - "lastsale": "$1.41", - "netchange": "0.11", - "pctchange": "8.462%", - "volume": "51120", - "marketCap": "8313830.00", + "lastsale": "$1.35", + "netchange": "-0.06", + "pctchange": "-4.255%", + "volume": "46971", + "marketCap": "7960050.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -39930,11 +40196,11 @@ { "symbol": "PSTX", "name": "Poseida Therapeutics Inc. Common Stock", - "lastsale": "$2.66", - "netchange": "0.05", - "pctchange": "1.916%", - "volume": "440219", - "marketCap": "258339666.00", + "lastsale": "$2.57", + "netchange": "-0.09", + "pctchange": "-3.383%", + "volume": "321910", + "marketCap": "249598850.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -39944,11 +40210,11 @@ { "symbol": "PT", "name": "Pintec Technology Holdings Limited American Depositary Shares", - "lastsale": "$0.9377", - "netchange": "0.0127", - "pctchange": "1.373%", - "volume": "37722", - "marketCap": "14954403.00", + "lastsale": "$0.9266", + "netchange": "-0.0111", + "pctchange": "-1.184%", + "volume": "18338", + "marketCap": "14777381.00", "country": "China", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -39958,11 +40224,11 @@ { "symbol": "PTC", "name": "PTC Inc. Common Stock", - "lastsale": "$177.29", - "netchange": "-2.31", - "pctchange": "-1.286%", - "volume": "705827", - "marketCap": "21298775104.00", + "lastsale": "$178.00", + "netchange": "0.71", + "pctchange": "0.40%", + "volume": "553850", + "marketCap": "21384071118.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -39972,11 +40238,11 @@ { "symbol": "PTCT", "name": "PTC Therapeutics Inc. Common Stock", - "lastsale": "$34.99", - "netchange": "-0.11", - "pctchange": "-0.313%", - "volume": "379835", - "marketCap": "2691576708.00", + "lastsale": "$40.77", + "netchange": "5.78", + "pctchange": "16.519%", + "volume": "2188018", + "marketCap": "3136198411.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -39986,11 +40252,11 @@ { "symbol": "PTEN", "name": "Patterson-UTI Energy Inc. Common Stock", - "lastsale": "$8.56", - "netchange": "0.08", - "pctchange": "0.943%", - "volume": "8912051", - "marketCap": "3364506331.00", + "lastsale": "$8.19", + "netchange": "-0.37", + "pctchange": "-4.322%", + "volume": "9010898", + "marketCap": "3219077903.00", "country": "United States", "ipoyear": "1993", "industry": "Oil & Gas Production", @@ -40000,11 +40266,11 @@ { "symbol": "PTGX", "name": "Protagonist Therapeutics Inc. Common Stock", - "lastsale": "$43.80", - "netchange": "-0.57", - "pctchange": "-1.285%", - "volume": "499626", - "marketCap": "2580020823.00", + "lastsale": "$43.96", + "netchange": "0.16", + "pctchange": "0.365%", + "volume": "384290", + "marketCap": "2589445557.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40014,11 +40280,11 @@ { "symbol": "PTHL", "name": "Pheton Holdings Ltd Class A Ordinary Shares", - "lastsale": "$5.70", - "netchange": "-0.09", - "pctchange": "-1.554%", - "volume": "115782", - "marketCap": "82650000.00", + "lastsale": "$4.91", + "netchange": "-0.79", + "pctchange": "-13.86%", + "volume": "169434", + "marketCap": "71195000.00", "country": "China", "ipoyear": "2024", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -40028,11 +40294,11 @@ { "symbol": "PTIX", "name": "Protagenic Therapeutics Inc. Common Stock", - "lastsale": "$0.5916", - "netchange": "-0.0444", - "pctchange": "-6.981%", - "volume": "10033", - "marketCap": "2642835.00", + "lastsale": "$0.575", + "netchange": "-0.0166", + "pctchange": "-2.806%", + "volume": "9019", + "marketCap": "2568678.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40042,11 +40308,11 @@ { "symbol": "PTLO", "name": "Portillo's Inc. Class A Common Stock", - "lastsale": "$12.35", - "netchange": "-0.85", - "pctchange": "-6.439%", - "volume": "954482", - "marketCap": "763163582.00", + "lastsale": "$12.41", + "netchange": "0.06", + "pctchange": "0.486%", + "volume": "483853", + "marketCap": "766871259.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -40056,11 +40322,11 @@ { "symbol": "PTMN", "name": "Portman Ridge Finance Corporation Common Stock", - "lastsale": "$18.34", - "netchange": "-0.01", - "pctchange": "-0.054%", - "volume": "59615", - "marketCap": "169535400.00", + "lastsale": "$18.27", + "netchange": "-0.07", + "pctchange": "-0.382%", + "volume": "17430", + "marketCap": "168888318.00", "country": "United States", "ipoyear": "2006", "industry": "Finance: Consumer Services", @@ -40071,9 +40337,9 @@ "symbol": "PTON", "name": "Peloton Interactive Inc. Class A Common Stock", "lastsale": "$4.58", - "netchange": "-0.12", - "pctchange": "-2.553%", - "volume": "6854204", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4849402", "marketCap": "1724000898.00", "country": "United States", "ipoyear": "2019", @@ -40084,11 +40350,11 @@ { "symbol": "PTPI", "name": "Petros Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.3399", - "netchange": "-0.0151", - "pctchange": "-4.254%", - "volume": "66489", - "marketCap": "3265310.00", + "lastsale": "$0.332", + "netchange": "-0.0079", + "pctchange": "-2.324%", + "volume": "72999", + "marketCap": "3189417.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40098,11 +40364,11 @@ { "symbol": "PTSI", "name": "P.A.M. Transportation Services Inc. Common Stock", - "lastsale": "$16.92", - "netchange": "0.15", - "pctchange": "0.894%", - "volume": "20019", - "marketCap": "368094786.00", + "lastsale": "$17.36", + "netchange": "0.44", + "pctchange": "2.60%", + "volume": "7632", + "marketCap": "377666991.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -40112,11 +40378,11 @@ { "symbol": "PTVE", "name": "Pactiv Evergreen Inc. Common stock", - "lastsale": "$11.45", - "netchange": "0.04", - "pctchange": "0.351%", - "volume": "349479", - "marketCap": "2052465594.00", + "lastsale": "$11.54", + "netchange": "0.09", + "pctchange": "0.786%", + "volume": "412774", + "marketCap": "2068598511.00", "country": "United States", "ipoyear": "2020", "industry": "Containers/Packaging", @@ -40126,11 +40392,11 @@ { "symbol": "PUBM", "name": "PubMatic Inc. Class A Common Stock", - "lastsale": "$14.48", - "netchange": "-0.29", - "pctchange": "-1.963%", - "volume": "339737", - "marketCap": "717977927.00", + "lastsale": "$14.78", + "netchange": "0.30", + "pctchange": "2.072%", + "volume": "297923", + "marketCap": "732853161.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -40140,11 +40406,11 @@ { "symbol": "PULM", "name": "Pulmatrix Inc. Common Stock", - "lastsale": "$2.14", - "netchange": "0.04", - "pctchange": "1.905%", - "volume": "12970", - "marketCap": "7815890.00", + "lastsale": "$2.07", + "netchange": "-0.07", + "pctchange": "-3.271%", + "volume": "11164", + "marketCap": "7560230.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40154,11 +40420,11 @@ { "symbol": "PVBC", "name": "Provident Bancorp Inc. (MD) Common Stock", - "lastsale": "$10.25", - "netchange": "-0.03", - "pctchange": "-0.292%", - "volume": "24514", - "marketCap": "181090102.00", + "lastsale": "$10.15", + "netchange": "-0.10", + "pctchange": "-0.976%", + "volume": "20370", + "marketCap": "179323369.00", "country": "United States", "ipoyear": "2015", "industry": "Banks", @@ -40168,11 +40434,11 @@ { "symbol": "PWM", "name": "Prestige Wealth Inc. Class A Ordinary Shares", - "lastsale": "$0.81", - "netchange": "-0.001", - "pctchange": "-0.123%", - "volume": "80597", - "marketCap": "7411500.00", + "lastsale": "$0.7603", + "netchange": "-0.0497", + "pctchange": "-6.136%", + "volume": "56049", + "marketCap": "6956745.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -40182,11 +40448,11 @@ { "symbol": "PWOD", "name": "Penns Woods Bancorp Inc. Common Stock", - "lastsale": "$24.35", - "netchange": "-0.135", - "pctchange": "-0.551%", - "volume": "6383", - "marketCap": "183709330.00", + "lastsale": "$24.25", + "netchange": "-0.10", + "pctchange": "-0.411%", + "volume": "7988", + "marketCap": "182954877.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40197,9 +40463,9 @@ "symbol": "PWP", "name": "Perella Weinberg Partners Class A Common Stock", "lastsale": "$19.93", - "netchange": "-0.44", - "pctchange": "-2.16%", - "volume": "161630", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "337174", "marketCap": "1710775615.00", "country": "United States", "ipoyear": "2020", @@ -40211,9 +40477,9 @@ "symbol": "PWUP", "name": "PowerUp Acquisition Corp. Class A Ordinary Shares", "lastsale": "$12.44", - "netchange": "0.03", - "pctchange": "0.242%", - "volume": "228", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "46", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -40225,9 +40491,9 @@ "symbol": "PWUPU", "name": "PowerUp Acquisition Corp. Unit", "lastsale": "$12.00", - "netchange": "-2.00", - "pctchange": "-14.286%", - "volume": "2004", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -40238,11 +40504,11 @@ { "symbol": "PXDT", "name": "Pixie Dust Technologies Inc. American Depositary Shares ", - "lastsale": "$1.74", - "netchange": "-0.1501", - "pctchange": "-7.941%", - "volume": "3955", - "marketCap": "25872177.00", + "lastsale": "$1.64", + "netchange": "-0.10", + "pctchange": "-5.747%", + "volume": "3880", + "marketCap": "24385270.00", "country": "Japan", "ipoyear": "2023", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -40252,11 +40518,11 @@ { "symbol": "PXLW", "name": "Pixelworks Inc. Common Stock", - "lastsale": "$0.6765", - "netchange": "-0.0087", - "pctchange": "-1.27%", - "volume": "185032", - "marketCap": "39610214.00", + "lastsale": "$0.71", + "netchange": "0.0335", + "pctchange": "4.952%", + "volume": "252349", + "marketCap": "41571696.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -40266,11 +40532,11 @@ { "symbol": "PXS", "name": "Pyxis Tankers Inc. Common Stock", - "lastsale": "$5.04", - "netchange": "-0.05", - "pctchange": "-0.982%", - "volume": "13530", - "marketCap": "53134437.00", + "lastsale": "$5.01", + "netchange": "-0.03", + "pctchange": "-0.595%", + "volume": "8488", + "marketCap": "52818160.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -40280,11 +40546,11 @@ { "symbol": "PXSAP", "name": "Pyxis Tankers Inc. 7.75% Series A Cumulative Convertible Preferred Shares", - "lastsale": "$25.095", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "222", - "marketCap": "264565217.00", + "lastsale": "$25.16", + "netchange": "0.065", + "pctchange": "0.259%", + "volume": "5976", + "marketCap": "265250483.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -40308,11 +40574,11 @@ { "symbol": "PYCR", "name": "Paycor HCM Inc. Common Stock", - "lastsale": "$13.53", - "netchange": "-0.36", - "pctchange": "-2.592%", - "volume": "507859", - "marketCap": "2419463216.00", + "lastsale": "$13.13", + "netchange": "-0.40", + "pctchange": "-2.956%", + "volume": "430544", + "marketCap": "2347934370.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -40322,11 +40588,11 @@ { "symbol": "PYPD", "name": "PolyPid Ltd. Ordinary Shares", - "lastsale": "$3.5401", - "netchange": "-0.0449", - "pctchange": "-1.252%", - "volume": "3014", - "marketCap": "24084992.00", + "lastsale": "$3.54", + "netchange": "-0.0001", + "pctchange": "-0.003%", + "volume": "683", + "marketCap": "24084312.00", "country": "Israel", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40336,11 +40602,11 @@ { "symbol": "PYPL", "name": "PayPal Holdings Inc. Common Stock", - "lastsale": "$80.26", + "lastsale": "$81.16", "netchange": "0.90", - "pctchange": "1.134%", - "volume": "9194518", - "marketCap": "82052478122.00", + "pctchange": "1.121%", + "volume": "8613348", + "marketCap": "82972578176.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -40350,11 +40616,11 @@ { "symbol": "PYXS", "name": "Pyxis Oncology Inc. Common Stock", - "lastsale": "$3.40", - "netchange": "-0.14", - "pctchange": "-3.955%", - "volume": "865760", - "marketCap": "200403626.00", + "lastsale": "$3.31", + "netchange": "-0.09", + "pctchange": "-2.647%", + "volume": "317376", + "marketCap": "195098824.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40364,11 +40630,11 @@ { "symbol": "PZZA", "name": "Papa John's International Inc. Common Stock", - "lastsale": "$49.34", - "netchange": "-2.48", - "pctchange": "-4.786%", - "volume": "1281970", - "marketCap": "1609761215.00", + "lastsale": "$49.05", + "netchange": "-0.29", + "pctchange": "-0.588%", + "volume": "848648", + "marketCap": "1600299708.00", "country": "United States", "ipoyear": "1993", "industry": "Restaurants", @@ -40378,11 +40644,11 @@ { "symbol": "QCOM", "name": "QUALCOMM Incorporated Common Stock", - "lastsale": "$166.94", - "netchange": "-1.96", - "pctchange": "-1.16%", - "volume": "4352278", - "marketCap": "185971160000.00", + "lastsale": "$166.34", + "netchange": "-0.60", + "pctchange": "-0.359%", + "volume": "7837404", + "marketCap": "185302760000.00", "country": "United States", "ipoyear": "1991", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -40392,11 +40658,11 @@ { "symbol": "QCRH", "name": "QCR Holdings Inc. Common Stock", - "lastsale": "$74.02", - "netchange": "-1.03", - "pctchange": "-1.372%", - "volume": "137487", - "marketCap": "1246639140.00", + "lastsale": "$74.32", + "netchange": "0.30", + "pctchange": "0.405%", + "volume": "41625", + "marketCap": "1251691717.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -40406,11 +40672,11 @@ { "symbol": "QDEL", "name": "QuidelOrtho Corporation Common Stock", - "lastsale": "$43.58", - "netchange": "-0.19", - "pctchange": "-0.434%", - "volume": "333767", - "marketCap": "2930118471.00", + "lastsale": "$42.16", + "netchange": "-1.42", + "pctchange": "-3.258%", + "volume": "446674", + "marketCap": "2834644211.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -40420,10 +40686,10 @@ { "symbol": "QETA", "name": "Quetta Acquisition Corporation Common Stock", - "lastsale": "$10.41", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "19", + "lastsale": "$10.4201", + "netchange": "0.0101", + "pctchange": "0.097%", + "volume": "8001", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -40448,11 +40714,11 @@ { "symbol": "QFIN", "name": "Qifu Technology Inc. American Depositary Shares", - "lastsale": "$32.50", - "netchange": "-0.66", - "pctchange": "-1.99%", - "volume": "1769787", - "marketCap": "5045770438.00", + "lastsale": "$31.12", + "netchange": "-1.38", + "pctchange": "-4.246%", + "volume": "2004728", + "marketCap": "4831519262.00", "country": "China", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -40462,11 +40728,11 @@ { "symbol": "QH", "name": "Quhuo Limited American Depository Shares", - "lastsale": "$1.49", - "netchange": "-0.02", - "pctchange": "-1.325%", - "volume": "107705", - "marketCap": "9189755.00", + "lastsale": "$1.34", + "netchange": "-0.15", + "pctchange": "-10.067%", + "volume": "161098", + "marketCap": "8264612.00", "country": "China", "ipoyear": "2020", "industry": "Business Services", @@ -40476,11 +40742,11 @@ { "symbol": "QIPT", "name": "Quipt Home Medical Corp. Common Shares", - "lastsale": "$2.78", - "netchange": "-0.02", - "pctchange": "-0.714%", - "volume": "103212", - "marketCap": "119790200.00", + "lastsale": "$2.72", + "netchange": "-0.06", + "pctchange": "-2.158%", + "volume": "95384", + "marketCap": "117204800.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -40490,11 +40756,11 @@ { "symbol": "QLGN", "name": "Qualigen Therapeutics Inc. Common Stock", - "lastsale": "$0.1695", - "netchange": "0.004", - "pctchange": "2.417%", - "volume": "136297", - "marketCap": "2060413.00", + "lastsale": "$0.1616", + "netchange": "-0.0079", + "pctchange": "-4.661%", + "volume": "212270", + "marketCap": "1964382.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40504,11 +40770,11 @@ { "symbol": "QLYS", "name": "Qualys Inc. Common Stock", - "lastsale": "$121.04", - "netchange": "-6.09", - "pctchange": "-4.79%", - "volume": "463647", - "marketCap": "4455605619.00", + "lastsale": "$122.66", + "netchange": "1.62", + "pctchange": "1.338%", + "volume": "443054", + "marketCap": "4515239468.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -40518,11 +40784,11 @@ { "symbol": "QMCO", "name": "Quantum Corporation Common Stock", - "lastsale": "$3.50", - "netchange": "0.029", - "pctchange": "0.835%", - "volume": "10733", - "marketCap": "16774415.00", + "lastsale": "$3.28", + "netchange": "-0.22", + "pctchange": "-6.286%", + "volume": "16216", + "marketCap": "15720023.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -40532,11 +40798,11 @@ { "symbol": "QMMM", "name": "QMMM Holdings Limited Ordinary Shares", - "lastsale": "$6.81", - "netchange": "-0.69", - "pctchange": "-9.20%", - "volume": "870596", - "marketCap": "116621250.00", + "lastsale": "$7.18", + "netchange": "0.37", + "pctchange": "5.433%", + "volume": "336316", + "marketCap": "122957500.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Advertising", @@ -40546,11 +40812,11 @@ { "symbol": "QNCX", "name": "Quince Therapeutics Inc. Common Stock", - "lastsale": "$0.767", - "netchange": "-0.0215", - "pctchange": "-2.727%", - "volume": "46405", - "marketCap": "33193157.00", + "lastsale": "$0.70", + "netchange": "-0.067", + "pctchange": "-8.735%", + "volume": "57248", + "marketCap": "30293624.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -40560,11 +40826,11 @@ { "symbol": "QNRX", "name": "Quoin Pharmaceuticals Ltd. American Depositary Shares", - "lastsale": "$0.4875", - "netchange": "0.0036", - "pctchange": "0.744%", - "volume": "42687", - "marketCap": "1940235.00", + "lastsale": "$0.5075", + "netchange": "0.02", + "pctchange": "4.103%", + "volume": "122570", + "marketCap": "2019835.00", "country": "Israel", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -40574,11 +40840,11 @@ { "symbol": "QNST", "name": "QuinStreet Inc. Common Stock", - "lastsale": "$18.72", - "netchange": "-0.41", - "pctchange": "-2.143%", - "volume": "217470", - "marketCap": "1047872480.00", + "lastsale": "$18.54", + "netchange": "-0.18", + "pctchange": "-0.962%", + "volume": "183496", + "marketCap": "1037796783.00", "country": "United States", "ipoyear": "2010", "industry": "Business Services", @@ -40588,24 +40854,38 @@ { "symbol": "QNTM", "name": "Quantum Biopharma Ltd. Class B Subordinate Voting Shares", - "lastsale": "$4.22", - "netchange": "-0.38", - "pctchange": "-8.261%", - "volume": "92089", - "marketCap": "5488026.00", + "lastsale": "$4.11", + "netchange": "-0.11", + "pctchange": "-2.607%", + "volume": "42819", + "marketCap": "5344973.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/qntm" }, + { + "symbol": "QOMOW", + "name": "Qomolangma Acquisition Corp. Warrant", + "lastsale": "$0.0102", + "netchange": "-0.0042", + "pctchange": "-29.167%", + "volume": "100", + "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": "$24.76", - "netchange": "-0.27", - "pctchange": "-1.079%", - "volume": "140342", + "lastsale": "$25.18", + "netchange": "0.42", + "pctchange": "1.696%", + "volume": "112410", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -40616,11 +40896,11 @@ { "symbol": "QRHC", "name": "Quest Resource Holding Corporation Common Stock", - "lastsale": "$8.13", - "netchange": "0.03", - "pctchange": "0.37%", - "volume": "39279", - "marketCap": "165717473.00", + "lastsale": "$8.15", + "netchange": "0.02", + "pctchange": "0.246%", + "volume": "27365", + "marketCap": "166125142.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -40630,11 +40910,11 @@ { "symbol": "QRTEA", "name": "Qurate Retail Inc. Series A Common Stock ", - "lastsale": "$0.63", - "netchange": "-0.0513", - "pctchange": "-7.53%", - "volume": "1388011", - "marketCap": "250060574.00", + "lastsale": "$0.6201", + "netchange": "-0.0099", + "pctchange": "-1.571%", + "volume": "1837960", + "marketCap": "246131051.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -40644,11 +40924,11 @@ { "symbol": "QRTEB", "name": "Qurate Retail Inc. Series B Common Stock ", - "lastsale": "$4.25", - "netchange": "0.23", - "pctchange": "5.721%", - "volume": "588", - "marketCap": "1686916571.00", + "lastsale": "$3.95", + "netchange": "-0.30", + "pctchange": "-7.059%", + "volume": "692", + "marketCap": "1567840107.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -40658,11 +40938,11 @@ { "symbol": "QRTEP", "name": "Qurate Retail Inc. 8.0% Fixed Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$41.54", - "netchange": "0.03", - "pctchange": "0.072%", - "volume": "33075", - "marketCap": "16488121021.00", + "lastsale": "$42.23", + "netchange": "0.69", + "pctchange": "1.661%", + "volume": "23854", + "marketCap": "16761996888.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -40672,11 +40952,11 @@ { "symbol": "QRVO", "name": "Qorvo Inc. Common Stock", - "lastsale": "$100.36", - "netchange": "-1.64", - "pctchange": "-1.608%", - "volume": "839916", - "marketCap": "9520284685.00", + "lastsale": "$100.41", + "netchange": "0.05", + "pctchange": "0.05%", + "volume": "996123", + "marketCap": "9525027752.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -40686,11 +40966,11 @@ { "symbol": "QSG", "name": "QuantaSing Group Limited American Depositary Shares", - "lastsale": "$4.66", - "netchange": "0.94", - "pctchange": "25.269%", - "volume": "9910399", - "marketCap": "238186594.00", + "lastsale": "$4.00", + "netchange": "-0.66", + "pctchange": "-14.163%", + "volume": "703080", + "marketCap": "204452012.00", "country": "China", "ipoyear": "2023", "industry": "Other Consumer Services", @@ -40700,11 +40980,11 @@ { "symbol": "QSI", "name": "Quantum-Si Incorporated Class A Common Stock", - "lastsale": "$0.8315", - "netchange": "-0.0485", - "pctchange": "-5.511%", - "volume": "192638", - "marketCap": "118373423.00", + "lastsale": "$0.8372", + "netchange": "0.0057", + "pctchange": "0.686%", + "volume": "260560", + "marketCap": "119184882.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -40714,11 +40994,11 @@ { "symbol": "QSIAW", "name": "Quantum-Si Incorporated Warrant", - "lastsale": "$0.083", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "718", - "marketCap": "11815988.00", + "lastsale": "$0.08", + "netchange": "-0.003", + "pctchange": "-3.614%", + "volume": "33333", + "marketCap": "11388904.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -40728,11 +41008,11 @@ { "symbol": "QTI", "name": "QT Imaging Holdings Inc. Common Stock", - "lastsale": "$0.62", - "netchange": "-0.0083", - "pctchange": "-1.321%", - "volume": "20657", - "marketCap": "13293678.00", + "lastsale": "$0.601", + "netchange": "-0.019", + "pctchange": "-3.065%", + "volume": "41672", + "marketCap": "12886291.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -40742,11 +41022,11 @@ { "symbol": "QTRX", "name": "Quanterix Corporation Common Stock", - "lastsale": "$11.35", - "netchange": "-0.55", - "pctchange": "-4.622%", - "volume": "279779", - "marketCap": "435602025.00", + "lastsale": "$11.44", + "netchange": "0.09", + "pctchange": "0.793%", + "volume": "285267", + "marketCap": "439056138.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -40756,11 +41036,11 @@ { "symbol": "QTTB", "name": "Q32 Bio Inc. Common Stock", - "lastsale": "$43.41", - "netchange": "-1.34", - "pctchange": "-2.994%", - "volume": "61059", - "marketCap": "523515310.00", + "lastsale": "$44.79", + "netchange": "1.38", + "pctchange": "3.179%", + "volume": "70943", + "marketCap": "540157815.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40770,11 +41050,11 @@ { "symbol": "QUBT", "name": "Quantum Computing Inc. Common Stock", - "lastsale": "$0.7198", - "netchange": "0.0204", - "pctchange": "2.917%", - "volume": "647193", - "marketCap": "65750232.00", + "lastsale": "$0.7202", + "netchange": "0.0004", + "pctchange": "0.056%", + "volume": "601765", + "marketCap": "65786770.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -40784,11 +41064,11 @@ { "symbol": "QUIK", "name": "QuickLogic Corporation Common Stock", - "lastsale": "$8.17", - "netchange": "0.20", - "pctchange": "2.509%", - "volume": "144717", - "marketCap": "118184026.00", + "lastsale": "$8.16", + "netchange": "-0.01", + "pctchange": "-0.122%", + "volume": "101327", + "marketCap": "118039369.00", "country": "United States", "ipoyear": "1999", "industry": "Semiconductors", @@ -40798,11 +41078,11 @@ { "symbol": "QURE", "name": "uniQure N.V. Ordinary Shares", - "lastsale": "$5.33", - "netchange": "-0.32", - "pctchange": "-5.664%", - "volume": "1198504", - "marketCap": "259558309.00", + "lastsale": "$5.92", + "netchange": "0.59", + "pctchange": "11.069%", + "volume": "1786330", + "marketCap": "288289904.00", "country": "Netherlands", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40812,11 +41092,11 @@ { "symbol": "QXO", "name": "QXO Inc. Common Stock", - "lastsale": "$13.67", - "netchange": "-0.31", - "pctchange": "-2.217%", - "volume": "1553927", - "marketCap": "5596910766.00", + "lastsale": "$14.77", + "netchange": "1.10", + "pctchange": "8.047%", + "volume": "1924810", + "marketCap": "6047283980.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -40826,11 +41106,11 @@ { "symbol": "RAIL", "name": "FreightCar America Inc. Common Stock", - "lastsale": "$11.70", - "netchange": "-0.825", - "pctchange": "-6.587%", - "volume": "854573", - "marketCap": "220824045.00", + "lastsale": "$12.37", + "netchange": "0.67", + "pctchange": "5.726%", + "volume": "440514", + "marketCap": "233469525.00", "country": "United States", "ipoyear": "2005", "industry": "Railroads", @@ -40840,11 +41120,11 @@ { "symbol": "RAND", "name": "Rand Capital Corporation Common Stock", - "lastsale": "$16.48", - "netchange": "-0.4148", - "pctchange": "-2.455%", - "volume": "750", - "marketCap": "42535226.00", + "lastsale": "$16.7512", + "netchange": "0.2712", + "pctchange": "1.646%", + "volume": "491", + "marketCap": "43235199.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -40854,11 +41134,11 @@ { "symbol": "RANI", "name": "Rani Therapeutics Holdings Inc. Class A Common Stock", - "lastsale": "$2.26", - "netchange": "-0.08", - "pctchange": "-3.419%", - "volume": "48870", - "marketCap": "120698708.00", + "lastsale": "$2.19", + "netchange": "-0.07", + "pctchange": "-3.097%", + "volume": "23256", + "marketCap": "116960253.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40868,11 +41148,11 @@ { "symbol": "RAPP", "name": "Rapport Therapeutics Inc. Common Stock", - "lastsale": "$21.04", - "netchange": "0.24", - "pctchange": "1.154%", - "volume": "109219", - "marketCap": "769568655.00", + "lastsale": "$19.71", + "netchange": "-1.33", + "pctchange": "-6.321%", + "volume": "93535", + "marketCap": "720921967.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40883,9 +41163,9 @@ "symbol": "RAPT", "name": "RAPT Therapeutics Inc. Common Stock", "lastsale": "$1.88", - "netchange": "-0.12", - "pctchange": "-6.00%", - "volume": "117798", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "205071", "marketCap": "65618535.00", "country": "United States", "ipoyear": "2019", @@ -40896,11 +41176,11 @@ { "symbol": "RARE", "name": "Ultragenyx Pharmaceutical Inc. Common Stock", - "lastsale": "$52.43", - "netchange": "-1.36", - "pctchange": "-2.528%", - "volume": "661879", - "marketCap": "4832220912.00", + "lastsale": "$53.30", + "netchange": "0.87", + "pctchange": "1.659%", + "volume": "540796", + "marketCap": "4912404627.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -40910,11 +41190,11 @@ { "symbol": "RAVE", "name": "Rave Restaurant Group Inc. Common Stock", - "lastsale": "$2.48", - "netchange": "-0.015", - "pctchange": "-0.601%", - "volume": "51081", - "marketCap": "36174684.00", + "lastsale": "$2.49", + "netchange": "0.01", + "pctchange": "0.403%", + "volume": "71560", + "marketCap": "36320549.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -40924,11 +41204,11 @@ { "symbol": "RAY", "name": "Raytech Holding Limited Ordinary Shares", - "lastsale": "$1.70", - "netchange": "-0.04", - "pctchange": "-2.299%", - "volume": "83380", - "marketCap": "29942241.00", + "lastsale": "$1.54", + "netchange": "-0.16", + "pctchange": "-9.412%", + "volume": "73129", + "marketCap": "27124148.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Consumer Electronics/Appliances", @@ -40938,11 +41218,11 @@ { "symbol": "RAYA", "name": "Erayak Power Solution Group Inc. Class A Ordinary Shares", - "lastsale": "$0.8768", - "netchange": "0.1696", - "pctchange": "23.982%", - "volume": "596004", - "marketCap": "10916160.00", + "lastsale": "$0.8021", + "netchange": "-0.0748", + "pctchange": "-8.53%", + "volume": "63178", + "marketCap": "9986145.00", "country": "China", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -40952,11 +41232,11 @@ { "symbol": "RBB", "name": "RBB Bancorp Common Stock", - "lastsale": "$22.47", - "netchange": "-0.04", - "pctchange": "-0.178%", - "volume": "18448", - "marketCap": "400073586.00", + "lastsale": "$22.49", + "netchange": "0.02", + "pctchange": "0.089%", + "volume": "20020", + "marketCap": "400429682.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -40966,11 +41246,11 @@ { "symbol": "RBBN", "name": "Ribbon Communications Inc. Common Stock", - "lastsale": "$3.21", - "netchange": "-0.07", - "pctchange": "-2.134%", - "volume": "175674", - "marketCap": "560230373.00", + "lastsale": "$3.20", + "netchange": "-0.01", + "pctchange": "-0.312%", + "volume": "150244", + "marketCap": "558485107.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -40980,11 +41260,11 @@ { "symbol": "RBCAA", "name": "Republic Bancorp Inc. Class A Common Stock", - "lastsale": "$63.13", - "netchange": "0.26", - "pctchange": "0.414%", - "volume": "14835", - "marketCap": "1226873155.00", + "lastsale": "$62.73", + "netchange": "-0.40", + "pctchange": "-0.634%", + "volume": "10293", + "marketCap": "1219099525.00", "country": "United States", "ipoyear": "1998", "industry": "Major Banks", @@ -40994,11 +41274,11 @@ { "symbol": "RBKB", "name": "Rhinebeck Bancorp Inc. Common Stock", - "lastsale": "$9.50", - "netchange": "-0.1101", - "pctchange": "-1.146%", - "volume": "6410", - "marketCap": "105332267.00", + "lastsale": "$9.5111", + "netchange": "0.0111", + "pctchange": "0.117%", + "volume": "2933", + "marketCap": "105455339.00", "country": "United States", "ipoyear": "2019", "industry": "Banks", @@ -41008,11 +41288,11 @@ { "symbol": "RCAT", "name": "Red Cat Holdings Inc. Common Stock", - "lastsale": "$3.10", - "netchange": "-0.20", - "pctchange": "-6.061%", - "volume": "1226534", - "marketCap": "233768018.00", + "lastsale": "$3.46", + "netchange": "0.36", + "pctchange": "11.613%", + "volume": "3292979", + "marketCap": "260915271.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -41022,11 +41302,11 @@ { "symbol": "RCEL", "name": "Avita Medical Inc. Common Stock", - "lastsale": "$10.46", - "netchange": "-0.36", - "pctchange": "-3.327%", - "volume": "49369", - "marketCap": "271852252.00", + "lastsale": "$10.14", + "netchange": "-0.32", + "pctchange": "-3.059%", + "volume": "60070", + "marketCap": "263535548.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -41036,11 +41316,11 @@ { "symbol": "RCKT", "name": "Rocket Pharmaceuticals Inc. Common Stock", - "lastsale": "$16.77", - "netchange": "0.36", - "pctchange": "2.194%", - "volume": "727230", - "marketCap": "1525665155.00", + "lastsale": "$17.25", + "netchange": "0.48", + "pctchange": "2.862%", + "volume": "846082", + "marketCap": "1569333568.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41051,9 +41331,9 @@ "symbol": "RCKTW", "name": "Rocket Pharmaceuticals Inc. Warrant", "lastsale": "$0.0792", - "netchange": "-0.0005", - "pctchange": "-0.627%", - "volume": "700", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "7", "marketCap": "7205288.00", "country": "United States", "ipoyear": "", @@ -41064,11 +41344,11 @@ { "symbol": "RCKY", "name": "Rocky Brands Inc. Common Stock", - "lastsale": "$30.39", - "netchange": "-0.30", - "pctchange": "-0.978%", - "volume": "20571", - "marketCap": "226375718.00", + "lastsale": "$30.01", + "netchange": "-0.38", + "pctchange": "-1.25%", + "volume": "12989", + "marketCap": "223545090.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -41078,11 +41358,11 @@ { "symbol": "RCM", "name": "R1 RCM Inc. Common Stock", - "lastsale": "$14.20", + "lastsale": "$14.21", "netchange": "0.01", "pctchange": "0.07%", - "volume": "1069038", - "marketCap": "5993947275.00", + "volume": "1418309", + "marketCap": "5998168364.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -41092,11 +41372,11 @@ { "symbol": "RCMT", "name": "RCM Technologies Inc. Common Stock", - "lastsale": "$20.82", + "lastsale": "$21.25", "netchange": "0.43", - "pctchange": "2.109%", - "volume": "25080", - "marketCap": "158835114.00", + "pctchange": "2.065%", + "volume": "35660", + "marketCap": "162115570.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -41106,11 +41386,11 @@ { "symbol": "RCON", "name": "Recon Technology Ltd. Class A Ordinary Shares", - "lastsale": "$3.065", - "netchange": "-0.015", - "pctchange": "-0.487%", - "volume": "17382", - "marketCap": "45907435.00", + "lastsale": "$3.27", + "netchange": "0.205", + "pctchange": "6.688%", + "volume": "12894", + "marketCap": "48977916.00", "country": "China", "ipoyear": "2009", "industry": "Oilfield Services/Equipment", @@ -41120,11 +41400,11 @@ { "symbol": "RDCM", "name": "Radcom Ltd. Ordinary Shares", - "lastsale": "$10.00", - "netchange": "-0.13", - "pctchange": "-1.283%", - "volume": "49103", - "marketCap": "153077320.00", + "lastsale": "$10.54", + "netchange": "0.54", + "pctchange": "5.40%", + "volume": "54609", + "marketCap": "161343495.00", "country": "Israel", "ipoyear": "1997", "industry": "Computer peripheral equipment", @@ -41134,11 +41414,11 @@ { "symbol": "RDFN", "name": "Redfin Corporation Common Stock", - "lastsale": "$10.32", - "netchange": "-0.79", - "pctchange": "-7.111%", - "volume": "7219615", - "marketCap": "1256710363.00", + "lastsale": "$10.26", + "netchange": "-0.06", + "pctchange": "-0.581%", + "volume": "4051657", + "marketCap": "1249403908.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -41148,11 +41428,11 @@ { "symbol": "RDHL", "name": "Redhill Biopharma Ltd. American Depositary Shares", - "lastsale": "$8.30", - "netchange": "-0.20", - "pctchange": "-2.353%", - "volume": "11031", - "marketCap": "10628474.00", + "lastsale": "$8.01", + "netchange": "-0.29", + "pctchange": "-3.494%", + "volume": "11208", + "marketCap": "10257117.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41162,11 +41442,11 @@ { "symbol": "RDI", "name": "Reading International Inc Class A Common Stock", - "lastsale": "$1.57", - "netchange": "0.03", - "pctchange": "1.948%", - "volume": "20256", - "marketCap": "35209109.00", + "lastsale": "$1.58", + "netchange": "0.01", + "pctchange": "0.637%", + "volume": "1881", + "marketCap": "35433371.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -41176,11 +41456,11 @@ { "symbol": "RDIB", "name": "Reading International Inc Class B Common Stock", - "lastsale": "$7.34", - "netchange": "-0.40", - "pctchange": "-5.168%", - "volume": "20728", - "marketCap": "164608191.00", + "lastsale": "$7.52", + "netchange": "0.18", + "pctchange": "2.452%", + "volume": "5417", + "marketCap": "168644904.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -41190,11 +41470,11 @@ { "symbol": "RDNT", "name": "RadNet Inc. Common Stock", - "lastsale": "$66.96", - "netchange": "-1.71", - "pctchange": "-2.49%", - "volume": "407761", - "marketCap": "4952178130.00", + "lastsale": "$67.38", + "netchange": "0.42", + "pctchange": "0.627%", + "volume": "315006", + "marketCap": "4983240179.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -41204,11 +41484,11 @@ { "symbol": "RDUS", "name": "Radius Recycling Inc. Class A Common Stock", - "lastsale": "$18.22", - "netchange": "0.32", - "pctchange": "1.788%", - "volume": "117636", - "marketCap": "510878852.00", + "lastsale": "$18.25", + "netchange": "0.03", + "pctchange": "0.165%", + "volume": "119548", + "marketCap": "511720036.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -41218,11 +41498,11 @@ { "symbol": "RDVT", "name": "Red Violet Inc. Common Stock ", - "lastsale": "$25.76", - "netchange": "-1.23", - "pctchange": "-4.557%", - "volume": "35455", - "marketCap": "353723852.00", + "lastsale": "$26.16", + "netchange": "0.40", + "pctchange": "1.553%", + "volume": "23386", + "marketCap": "359216459.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -41232,11 +41512,11 @@ { "symbol": "RDWR", "name": "Radware Ltd. Ordinary Shares", - "lastsale": "$22.18", - "netchange": "-0.23", - "pctchange": "-1.026%", - "volume": "70591", - "marketCap": "924881070.00", + "lastsale": "$22.17", + "netchange": "-0.01", + "pctchange": "-0.045%", + "volume": "83240", + "marketCap": "924464081.00", "country": "Israel", "ipoyear": "1999", "industry": "Business Services", @@ -41247,9 +41527,9 @@ "symbol": "RDZN", "name": "Roadzen Inc. Ordinary Shares", "lastsale": "$0.90", - "netchange": "-0.044", - "pctchange": "-4.661%", - "volume": "59553", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "109418", "marketCap": "61596746.00", "country": "United States", "ipoyear": "2022", @@ -41260,11 +41540,11 @@ { "symbol": "RDZNW", "name": "Roadzen Inc. Warrants", - "lastsale": "$0.0626", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7", - "marketCap": "4284396.00", + "lastsale": "$0.0798", + "netchange": "0.0172", + "pctchange": "27.476%", + "volume": "257", + "marketCap": "5461578.00", "country": "United States", "ipoyear": "2022", "industry": "Specialty Insurers", @@ -41274,11 +41554,11 @@ { "symbol": "REAL", "name": "The RealReal Inc. Common Stock", - "lastsale": "$3.23", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "877048", - "marketCap": "350449202.00", + "lastsale": "$3.34", + "netchange": "0.11", + "pctchange": "3.406%", + "volume": "1663138", + "marketCap": "362384005.00", "country": "United States", "ipoyear": "2019", "industry": "Other Specialty Stores", @@ -41288,11 +41568,11 @@ { "symbol": "REAX", "name": "The Real Brokerage Inc. Common Shares", - "lastsale": "$5.20", - "netchange": "-0.55", - "pctchange": "-9.565%", - "volume": "784892", - "marketCap": "1016080000.00", + "lastsale": "$5.35", + "netchange": "0.15", + "pctchange": "2.885%", + "volume": "561918", + "marketCap": "1045390000.00", "country": "Canada", "ipoyear": "", "industry": "Real Estate", @@ -41302,11 +41582,11 @@ { "symbol": "REBN", "name": "Reborn Coffee Inc. Common Stock", - "lastsale": "$2.78", + "lastsale": "$2.72", "netchange": "-0.06", - "pctchange": "-2.113%", - "volume": "10713", - "marketCap": "10431978.00", + "pctchange": "-2.158%", + "volume": "7816", + "marketCap": "10206827.00", "country": "United States", "ipoyear": "2022", "industry": "Restaurants", @@ -41316,11 +41596,11 @@ { "symbol": "RECT", "name": "Rectitude Holdings Ltd Ordinary Shares", - "lastsale": "$3.60", - "netchange": "0.03", - "pctchange": "0.84%", - "volume": "26437", - "marketCap": "52200000.00", + "lastsale": "$3.40", + "netchange": "-0.20", + "pctchange": "-5.556%", + "volume": "5539", + "marketCap": "49300000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -41330,11 +41610,11 @@ { "symbol": "REE", "name": "REE Automotive Ltd. Class A Ordinary Shares", - "lastsale": "$7.22", - "netchange": "-0.42", - "pctchange": "-5.497%", - "volume": "131003", - "marketCap": "81101033.00", + "lastsale": "$6.67", + "netchange": "-0.55", + "pctchange": "-7.618%", + "volume": "96253", + "marketCap": "74922976.00", "country": "Israel", "ipoyear": "", "industry": "Auto Manufacturing", @@ -41344,11 +41624,11 @@ { "symbol": "REFI", "name": "Chicago Atlantic Real Estate Finance Inc. Common Stock", - "lastsale": "$15.39", - "netchange": "-0.03", - "pctchange": "-0.195%", - "volume": "38439", - "marketCap": "302020409.00", + "lastsale": "$15.38", + "netchange": "-0.01", + "pctchange": "-0.065%", + "volume": "59156", + "marketCap": "301824164.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -41358,11 +41638,11 @@ { "symbol": "REFR", "name": "Research Frontiers Incorporated Common Stock", - "lastsale": "$2.06", + "lastsale": "$2.03", "netchange": "-0.03", - "pctchange": "-1.435%", - "volume": "17125", - "marketCap": "69046641.00", + "pctchange": "-1.456%", + "volume": "4950", + "marketCap": "68041108.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -41372,11 +41652,11 @@ { "symbol": "REG", "name": "Regency Centers Corporation Common Stock", - "lastsale": "$70.41", - "netchange": "-0.44", - "pctchange": "-0.621%", - "volume": "517139", - "marketCap": "12779182225.00", + "lastsale": "$70.16", + "netchange": "-0.25", + "pctchange": "-0.355%", + "volume": "660235", + "marketCap": "12733808051.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -41386,11 +41666,11 @@ { "symbol": "REGCO", "name": "Regency Centers Corporation 5.875% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$24.54", - "netchange": "0.06", - "pctchange": "0.245%", - "volume": "10963", - "marketCap": "4453928871.00", + "lastsale": "$24.70", + "netchange": "0.16", + "pctchange": "0.652%", + "volume": "18877", + "marketCap": "4482968342.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -41401,9 +41681,9 @@ "symbol": "REGCP", "name": "Regency Centers Corporation 6.25% Series A Cumulative Redeemable Preferred Stock", "lastsale": "$25.10", - "netchange": "-0.16", - "pctchange": "-0.633%", - "volume": "10630", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "62", "marketCap": "4555567019.00", "country": "United States", "ipoyear": "", @@ -41414,11 +41694,11 @@ { "symbol": "REGN", "name": "Regeneron Pharmaceuticals Inc. Common Stock", - "lastsale": "$996.05", - "netchange": "-16.77", - "pctchange": "-1.656%", - "volume": "583417", - "marketCap": "109799102610.00", + "lastsale": "$1005.26", + "netchange": "9.21", + "pctchange": "0.925%", + "volume": "736042", + "marketCap": "110814362623.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41428,11 +41708,11 @@ { "symbol": "REKR", "name": "Rekor Systems Inc. Common Stock", - "lastsale": "$1.14", - "netchange": "0.09", - "pctchange": "8.571%", - "volume": "1447550", - "marketCap": "100893996.00", + "lastsale": "$1.12", + "netchange": "-0.02", + "pctchange": "-1.754%", + "volume": "556665", + "marketCap": "99123926.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -41442,11 +41722,11 @@ { "symbol": "RELI", "name": "Reliance Global Group Inc. Common Stock", - "lastsale": "$2.311", - "netchange": "-0.019", - "pctchange": "-0.815%", - "volume": "79801", - "marketCap": "2864270.00", + "lastsale": "$2.2501", + "netchange": "-0.0609", + "pctchange": "-2.635%", + "volume": "41971", + "marketCap": "2788790.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -41470,11 +41750,11 @@ { "symbol": "RELL", "name": "Richardson Electronics Ltd. Common Stock", - "lastsale": "$12.69", - "netchange": "0.41", - "pctchange": "3.339%", - "volume": "31036", - "marketCap": "182443762.00", + "lastsale": "$12.49", + "netchange": "-0.20", + "pctchange": "-1.576%", + "volume": "40496", + "marketCap": "179568368.00", "country": "United States", "ipoyear": "1983", "industry": "Electronic Components", @@ -41484,11 +41764,11 @@ { "symbol": "RELY", "name": "Remitly Global Inc. Common Stock", - "lastsale": "$12.99", - "netchange": "-0.27", - "pctchange": "-2.036%", - "volume": "1060323", - "marketCap": "2534823681.00", + "lastsale": "$12.87", + "netchange": "-0.12", + "pctchange": "-0.924%", + "volume": "1782412", + "marketCap": "2511407296.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -41498,11 +41778,11 @@ { "symbol": "RENB", "name": "Renovaro Inc. Common Stock", - "lastsale": "$0.4301", - "netchange": "-0.0593", - "pctchange": "-12.117%", - "volume": "288860", - "marketCap": "63441876.00", + "lastsale": "$0.4125", + "netchange": "-0.0176", + "pctchange": "-4.092%", + "volume": "197533", + "marketCap": "60845789.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41512,10 +41792,10 @@ { "symbol": "RENE", "name": "Cartesian Growth Corporation II Class A Ordinary Shares", - "lastsale": "$11.47", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20", + "lastsale": "$11.48", + "netchange": "0.01", + "pctchange": "0.087%", + "volume": "102710", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -41526,11 +41806,11 @@ { "symbol": "RENT", "name": "Rent the Runway Inc. Class A Common Stock", - "lastsale": "$9.71", - "netchange": "0.36", - "pctchange": "3.85%", - "volume": "23773", - "marketCap": "36976845.00", + "lastsale": "$9.37", + "netchange": "-0.34", + "pctchange": "-3.502%", + "volume": "15566", + "marketCap": "35682084.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -41540,11 +41820,11 @@ { "symbol": "REPL", "name": "Replimune Group Inc. Common Stock", - "lastsale": "$11.33", - "netchange": "-0.23", - "pctchange": "-1.99%", - "volume": "467150", - "marketCap": "774081417.00", + "lastsale": "$11.74", + "netchange": "0.41", + "pctchange": "3.619%", + "volume": "809536", + "marketCap": "802093189.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -41554,11 +41834,11 @@ { "symbol": "RETO", "name": "ReTo Eco-Solutions Inc. Class A Shares", - "lastsale": "$1.27", - "netchange": "-0.06", - "pctchange": "-4.511%", - "volume": "82887", - "marketCap": "4756390.00", + "lastsale": "$1.1363", + "netchange": "-0.1337", + "pctchange": "-10.528%", + "volume": "42491", + "marketCap": "4255658.00", "country": "China", "ipoyear": "2017", "industry": "Industrial Machinery/Components", @@ -41568,11 +41848,11 @@ { "symbol": "REVB", "name": "Revelation Biosciences Inc. Common Stock", - "lastsale": "$0.7901", - "netchange": "-0.0318", - "pctchange": "-3.869%", - "volume": "49036", - "marketCap": "1298446.00", + "lastsale": "$0.8085", + "netchange": "0.0184", + "pctchange": "2.329%", + "volume": "84838", + "marketCap": "1328685.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41582,11 +41862,11 @@ { "symbol": "REVBW", "name": "Revelation Biosciences Inc. Warrant", - "lastsale": "$0.0137", - "netchange": "0.0025", - "pctchange": "22.321%", - "volume": "1389", - "marketCap": "22515.00", + "lastsale": "$0.0125", + "netchange": "-0.0012", + "pctchange": "-8.759%", + "volume": "99925", + "marketCap": "20542.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41596,11 +41876,11 @@ { "symbol": "REYN", "name": "Reynolds Consumer Products Inc. Common Stock", - "lastsale": "$29.47", - "netchange": "-0.06", - "pctchange": "-0.203%", - "volume": "396616", - "marketCap": "6192776320.00", + "lastsale": "$30.04", + "netchange": "0.57", + "pctchange": "1.934%", + "volume": "588814", + "marketCap": "6312555163.00", "country": "United States", "ipoyear": "2020", "industry": "Containers/Packaging", @@ -41624,10 +41904,10 @@ { "symbol": "RFAI", "name": "RF Acquisition Corp II Ordinary Shares", - "lastsale": "$10.12", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "119904", + "lastsale": "$10.125", + "netchange": "0.005", + "pctchange": "0.049%", + "volume": "36106", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2024", @@ -41638,10 +41918,10 @@ { "symbol": "RFAIR", "name": "RF Acquisition Corp II Right", - "lastsale": "$0.0602", - "netchange": "-0.0031", - "pctchange": "-4.897%", - "volume": "401100", + "lastsale": "$0.065", + "netchange": "0.0048", + "pctchange": "7.973%", + "volume": "2701", "marketCap": "0.00", "country": "Singapore", "ipoyear": "2024", @@ -41649,28 +41929,14 @@ "sector": "Finance", "url": "/market-activity/stocks/rfair" }, - { - "symbol": "RFAIU", - "name": "RF Acquisition Corp II Unit", - "lastsale": "$10.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "105", - "marketCap": "0.00", - "country": "Singapore", - "ipoyear": "2024", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/rfaiu" - }, { "symbol": "RFIL", "name": "RF Industries Ltd. Common Stock", - "lastsale": "$4.18", - "netchange": "0.08", - "pctchange": "1.951%", - "volume": "55310", - "marketCap": "43862767.00", + "lastsale": "$4.14", + "netchange": "-0.04", + "pctchange": "-0.957%", + "volume": "16645", + "marketCap": "43443028.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -41680,11 +41946,11 @@ { "symbol": "RGC", "name": "Regencell Bioscience Holdings Limited Ordinary Shares", - "lastsale": "$4.40", - "netchange": "0.05", - "pctchange": "1.149%", - "volume": "17444", - "marketCap": "57256610.00", + "lastsale": "$4.70", + "netchange": "0.30", + "pctchange": "6.818%", + "volume": "32452", + "marketCap": "61160470.00", "country": "Hong Kong", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -41694,11 +41960,11 @@ { "symbol": "RGCO", "name": "RGC Resources Inc. Common Stock", - "lastsale": "$20.68", - "netchange": "-0.35", - "pctchange": "-1.664%", - "volume": "3289", - "marketCap": "211326728.00", + "lastsale": "$20.57", + "netchange": "-0.11", + "pctchange": "-0.532%", + "volume": "2865", + "marketCap": "210202650.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -41708,11 +41974,11 @@ { "symbol": "RGEN", "name": "Repligen Corporation Common Stock", - "lastsale": "$136.59", - "netchange": "-0.12", - "pctchange": "-0.088%", - "volume": "520898", - "marketCap": "7649927562.00", + "lastsale": "$135.02", + "netchange": "-1.57", + "pctchange": "-1.149%", + "volume": "578457", + "marketCap": "7561997360.00", "country": "United States", "ipoyear": "1986", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -41722,11 +41988,11 @@ { "symbol": "RGF", "name": "The Real Good Food Company Inc. Class A Common Stock", - "lastsale": "$0.336", - "netchange": "-0.0379", - "pctchange": "-10.136%", - "volume": "189609", - "marketCap": "11317893.00", + "lastsale": "$0.345", + "netchange": "0.009", + "pctchange": "2.679%", + "volume": "193028", + "marketCap": "11621050.00", "country": "United States", "ipoyear": "2021", "industry": "Packaged Foods", @@ -41736,11 +42002,11 @@ { "symbol": "RGLD", "name": "Royal Gold Inc. Common Stock", - "lastsale": "$136.88", - "netchange": "-2.09", - "pctchange": "-1.504%", - "volume": "227487", - "marketCap": "8998608369.00", + "lastsale": "$137.70", + "netchange": "0.82", + "pctchange": "0.599%", + "volume": "335952", + "marketCap": "9052515871.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -41750,11 +42016,11 @@ { "symbol": "RGLS", "name": "Regulus Therapeutics Inc. Common Stock", - "lastsale": "$1.71", - "netchange": "0.13", - "pctchange": "8.228%", - "volume": "376136", - "marketCap": "111946648.00", + "lastsale": "$1.55", + "netchange": "-0.16", + "pctchange": "-9.357%", + "volume": "210247", + "marketCap": "101472108.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41764,11 +42030,11 @@ { "symbol": "RGNX", "name": "REGENXBIO Inc. Common Stock", - "lastsale": "$9.52", - "netchange": "-0.20", - "pctchange": "-2.058%", - "volume": "333638", - "marketCap": "470508750.00", + "lastsale": "$9.56", + "netchange": "0.04", + "pctchange": "0.42%", + "volume": "445695", + "marketCap": "472485677.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -41778,11 +42044,11 @@ { "symbol": "RGP", "name": "Resources Connection Inc. Common Stock", - "lastsale": "$8.215", - "netchange": "-0.155", - "pctchange": "-1.852%", - "volume": "778427", - "marketCap": "275696632.00", + "lastsale": "$8.31", + "netchange": "0.095", + "pctchange": "1.156%", + "volume": "753818", + "marketCap": "278884847.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -41792,11 +42058,11 @@ { "symbol": "RGS", "name": "Regis Corporation Common Stock", - "lastsale": "$26.49", - "netchange": "-0.80", - "pctchange": "-2.931%", - "volume": "52205", - "marketCap": "60395823.00", + "lastsale": "$25.02", + "netchange": "-1.47", + "pctchange": "-5.549%", + "volume": "22104", + "marketCap": "57044299.00", "country": "United States", "ipoyear": "1991", "industry": "Other Consumer Services", @@ -41806,11 +42072,11 @@ { "symbol": "RGTI", "name": "Rigetti Computing Inc. Common Stock", - "lastsale": "$0.7847", - "netchange": "-0.0002", - "pctchange": "-0.025%", - "volume": "1575089", - "marketCap": "150068768.00", + "lastsale": "$0.7789", + "netchange": "-0.0058", + "pctchange": "-0.739%", + "volume": "1794373", + "marketCap": "148959556.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -41820,11 +42086,11 @@ { "symbol": "RGTIW", "name": "Rigetti Computing Inc. Warrants", - "lastsale": "$0.1004", - "netchange": "0.0009", - "pctchange": "0.905%", - "volume": "50267", - "marketCap": "19200847.00", + "lastsale": "$0.0949", + "netchange": "-0.0055", + "pctchange": "-5.478%", + "volume": "5036", + "marketCap": "18149007.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -41834,11 +42100,11 @@ { "symbol": "RICK", "name": "RCI Hospitality Holdings Inc. Common Stock", - "lastsale": "$41.39", - "netchange": "-0.53", - "pctchange": "-1.264%", - "volume": "56934", - "marketCap": "372367039.00", + "lastsale": "$41.50", + "netchange": "0.11", + "pctchange": "0.266%", + "volume": "87236", + "marketCap": "373356659.00", "country": "United States", "ipoyear": "1995", "industry": "Restaurants", @@ -41848,11 +42114,11 @@ { "symbol": "RIGL", "name": "Rigel Pharmaceuticals Inc. Common Stock", - "lastsale": "$15.39", - "netchange": "-0.65", - "pctchange": "-4.052%", - "volume": "80814", - "marketCap": "270786696.00", + "lastsale": "$15.70", + "netchange": "0.31", + "pctchange": "2.014%", + "volume": "51254", + "marketCap": "276241139.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -41862,11 +42128,11 @@ { "symbol": "RILY", "name": "B. Riley Financial Inc. Common Stock", - "lastsale": "$4.275", - "netchange": "-0.595", - "pctchange": "-12.218%", - "volume": "4150716", - "marketCap": "129512420.00", + "lastsale": "$4.39", + "netchange": "0.115", + "pctchange": "2.69%", + "volume": "1692410", + "marketCap": "132996380.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -41876,11 +42142,11 @@ { "symbol": "RILYG", "name": "B. Riley Financial Inc. 5.00% Senior Notes due 2026", - "lastsale": "$10.00", - "netchange": "-0.88", - "pctchange": "-8.088%", - "volume": "61240", - "marketCap": "302953030.00", + "lastsale": "$9.7264", + "netchange": "-0.2736", + "pctchange": "-2.736%", + "volume": "18911", + "marketCap": "294664235.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -41890,11 +42156,11 @@ { "symbol": "RILYK", "name": "B. Riley Financial Inc. 5.50% Senior Notes Due 2026", - "lastsale": "$15.69", - "netchange": "-1.16", - "pctchange": "-6.884%", - "volume": "44806", - "marketCap": "475333304.00", + "lastsale": "$15.77", + "netchange": "0.08", + "pctchange": "0.51%", + "volume": "21583", + "marketCap": "477756928.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -41904,11 +42170,11 @@ { "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": "$7.2099", - "netchange": "-0.6614", - "pctchange": "-8.403%", - "volume": "11464", - "marketCap": "218426105.00", + "lastsale": "$6.70", + "netchange": "-0.5099", + "pctchange": "-7.072%", + "volume": "4751", + "marketCap": "202978530.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -41918,11 +42184,11 @@ { "symbol": "RILYM", "name": "B. Riley Financial Inc. 6.375% Senior Notes due 2025", - "lastsale": "$19.38", - "netchange": "-1.55", - "pctchange": "-7.406%", - "volume": "211904", - "marketCap": "587122972.00", + "lastsale": "$20.07", + "netchange": "0.69", + "pctchange": "3.56%", + "volume": "33252", + "marketCap": "608026731.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -41932,11 +42198,11 @@ { "symbol": "RILYN", "name": "B. Riley Financial Inc. 6.50% Senior Notes Due 2026", - "lastsale": "$10.35", - "netchange": "-1.29", - "pctchange": "-11.082%", - "volume": "94374", - "marketCap": "313556386.00", + "lastsale": "$11.04", + "netchange": "0.69", + "pctchange": "6.667%", + "volume": "72866", + "marketCap": "334460145.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -41946,11 +42212,11 @@ { "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": "$7.12", - "netchange": "-0.77", - "pctchange": "-9.759%", - "volume": "39641", - "marketCap": "215702557.00", + "lastsale": "$6.81", + "netchange": "-0.31", + "pctchange": "-4.354%", + "volume": "17109", + "marketCap": "206311013.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -41960,11 +42226,11 @@ { "symbol": "RILYT", "name": "B. Riley Financial Inc. 6.00% Senior Notes Due 2028", - "lastsale": "$8.0462", - "netchange": "-0.8212", - "pctchange": "-9.261%", - "volume": "62940", - "marketCap": "243762067.00", + "lastsale": "$7.74", + "netchange": "-0.3062", + "pctchange": "-3.806%", + "volume": "25335", + "marketCap": "234485645.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -41974,11 +42240,11 @@ { "symbol": "RILYZ", "name": "B. Riley Financial Inc. 5.25% Senior Notes due 2028", - "lastsale": "$7.23", - "netchange": "-0.92", - "pctchange": "-11.288%", - "volume": "165177", - "marketCap": "219035041.00", + "lastsale": "$7.15", + "netchange": "-0.08", + "pctchange": "-1.107%", + "volume": "81001", + "marketCap": "216611416.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -41988,11 +42254,11 @@ { "symbol": "RIME", "name": "Algorhythm Holdings Inc. Common Stock", - "lastsale": "$0.6001", - "netchange": "0.1381", - "pctchange": "29.892%", - "volume": "159537066", - "marketCap": "5843084.00", + "lastsale": "$0.539", + "netchange": "-0.0611", + "pctchange": "-10.182%", + "volume": "4162411", + "marketCap": "5248162.00", "country": "United States", "ipoyear": "", "industry": "Diversified Electronic Products", @@ -42003,9 +42269,9 @@ "symbol": "RIOT", "name": "Riot Platforms Inc. Common Stock ", "lastsale": "$8.16", - "netchange": "0.31", - "pctchange": "3.949%", - "volume": "34770925", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "21379469", "marketCap": "2476756387.00", "country": "United States", "ipoyear": "", @@ -42016,11 +42282,11 @@ { "symbol": "RITR", "name": "Reitar Logtech Holdings Limited Ordinary shares", - "lastsale": "$5.20", - "netchange": "0.23", - "pctchange": "4.628%", - "volume": "168614", - "marketCap": "427050000.00", + "lastsale": "$4.63", + "netchange": "-0.57", + "pctchange": "-10.962%", + "volume": "498314", + "marketCap": "380238750.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Real Estate", @@ -42030,11 +42296,11 @@ { "symbol": "RIVN", "name": "Rivian Automotive Inc. Class A Common Stock", - "lastsale": "$10.49", - "netchange": "0.05", - "pctchange": "0.479%", - "volume": "29125807", - "marketCap": "10576790484.00", + "lastsale": "$10.47", + "netchange": "-0.02", + "pctchange": "-0.191%", + "volume": "22398954", + "marketCap": "10556625011.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Manufacturing", @@ -42044,11 +42310,11 @@ { "symbol": "RKDA", "name": "Arcadia Biosciences Inc. Common Stock", - "lastsale": "$2.90", - "netchange": "0.11", - "pctchange": "3.943%", - "volume": "16321", - "marketCap": "3952236.00", + "lastsale": "$2.78", + "netchange": "-0.12", + "pctchange": "-4.138%", + "volume": "2223", + "marketCap": "3788695.00", "country": "United States", "ipoyear": "2015", "industry": "Farming/Seeds/Milling", @@ -42058,11 +42324,11 @@ { "symbol": "RKLB", "name": "Rocket Lab USA Inc. Common Stock", - "lastsale": "$9.68", - "netchange": "-0.12", - "pctchange": "-1.224%", - "volume": "12503735", - "marketCap": "4807476604.00", + "lastsale": "$9.41", + "netchange": "-0.27", + "pctchange": "-2.789%", + "volume": "12418525", + "marketCap": "4673383764.00", "country": "United States", "ipoyear": "2020", "industry": "Military/Government/Technical", @@ -42072,11 +42338,11 @@ { "symbol": "RLAY", "name": "Relay Therapeutics Inc. Common Stock", - "lastsale": "$6.34", - "netchange": "-0.19", - "pctchange": "-2.91%", - "volume": "1120261", - "marketCap": "848862384.00", + "lastsale": "$6.25", + "netchange": "-0.09", + "pctchange": "-1.42%", + "volume": "906967", + "marketCap": "836812288.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42086,11 +42352,11 @@ { "symbol": "RLMD", "name": "Relmada Therapeutics Inc. Common Stock", - "lastsale": "$3.50", - "netchange": "0.02", - "pctchange": "0.575%", - "volume": "309318", - "marketCap": "105609707.00", + "lastsale": "$3.49", + "netchange": "-0.01", + "pctchange": "-0.286%", + "volume": "234002", + "marketCap": "105307965.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42100,11 +42366,11 @@ { "symbol": "RLYB", "name": "Rallybio Corporation Common Stock", - "lastsale": "$1.13", - "netchange": "0.02", - "pctchange": "1.802%", - "volume": "23063", - "marketCap": "46880972.00", + "lastsale": "$1.11", + "netchange": "-0.02", + "pctchange": "-1.77%", + "volume": "25597", + "marketCap": "46051220.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42115,9 +42381,9 @@ "symbol": "RMBI", "name": "Richmond Mutual Bancorporation Inc. Common Stock", "lastsale": "$13.00", - "netchange": "0.03", - "pctchange": "0.231%", - "volume": "2047", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4997", "marketCap": "142894791.00", "country": "United States", "ipoyear": "2019", @@ -42128,11 +42394,11 @@ { "symbol": "RMBL", "name": "RumbleOn Inc. Class B Common Stock", - "lastsale": "$4.85", - "netchange": "-0.11", - "pctchange": "-2.218%", - "volume": "47681", - "marketCap": "171314052.00", + "lastsale": "$4.87", + "netchange": "0.02", + "pctchange": "0.412%", + "volume": "36655", + "marketCap": "172020502.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -42142,11 +42408,11 @@ { "symbol": "RMBS", "name": "Rambus Inc. Common Stock", - "lastsale": "$41.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "716084", - "marketCap": "4420271143.00", + "lastsale": "$41.17", + "netchange": "0.12", + "pctchange": "0.292%", + "volume": "936656", + "marketCap": "4433192764.00", "country": "United States", "ipoyear": "1997", "industry": "Semiconductors", @@ -42156,11 +42422,11 @@ { "symbol": "RMCF", "name": "Rocky Mountain Chocolate Factory Inc. Common Stock", - "lastsale": "$2.1001", - "netchange": "0.0601", - "pctchange": "2.946%", - "volume": "20225", - "marketCap": "15939759.00", + "lastsale": "$2.21", + "netchange": "0.1099", + "pctchange": "5.233%", + "volume": "6013", + "marketCap": "16773900.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -42170,11 +42436,11 @@ { "symbol": "RMCO", "name": "Royalty Management Holding Corporation Class A Common Stock", - "lastsale": "$0.95", - "netchange": "0.05", - "pctchange": "5.556%", - "volume": "23040", - "marketCap": "14206779.00", + "lastsale": "$0.922", + "netchange": "-0.028", + "pctchange": "-2.947%", + "volume": "1070", + "marketCap": "13788053.00", "country": "United States", "ipoyear": "2023", "industry": "Multi-Sector Companies", @@ -42198,11 +42464,11 @@ { "symbol": "RMNI", "name": "Rimini Street Inc. (DE) Common Stock", - "lastsale": "$1.81", - "netchange": "-0.02", - "pctchange": "-1.093%", - "volume": "96283", - "marketCap": "164167000.00", + "lastsale": "$1.84", + "netchange": "0.03", + "pctchange": "1.657%", + "volume": "134491", + "marketCap": "166888000.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -42212,11 +42478,11 @@ { "symbol": "RMR", "name": "The RMR Group Inc. Class A Common Stock", - "lastsale": "$25.49", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "46879", - "marketCap": "808665228.00", + "lastsale": "$25.30", + "netchange": "-0.19", + "pctchange": "-0.745%", + "volume": "33961", + "marketCap": "802637516.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -42226,11 +42492,11 @@ { "symbol": "RMTI", "name": "Rockwell Medical Inc. Common Stock", - "lastsale": "$3.65", - "netchange": "0.01", - "pctchange": "0.275%", - "volume": "379367", - "marketCap": "113260296.00", + "lastsale": "$3.395", + "netchange": "-0.255", + "pctchange": "-6.986%", + "volume": "590788", + "marketCap": "105347590.00", "country": "United States", "ipoyear": "1998", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42240,11 +42506,11 @@ { "symbol": "RNA", "name": "Avidity Biosciences Inc. Common Stock", - "lastsale": "$43.95", - "netchange": "-3.35", - "pctchange": "-7.082%", - "volume": "949861", - "marketCap": "5195769000.00", + "lastsale": "$46.33", + "netchange": "2.38", + "pctchange": "5.415%", + "volume": "794349", + "marketCap": "5477132600.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42254,11 +42520,11 @@ { "symbol": "RNAC", "name": "Cartesian Therapeutics Inc. Common Stock", - "lastsale": "$22.71", - "netchange": "-1.81", - "pctchange": "-7.382%", - "volume": "211593", - "marketCap": "485596234.00", + "lastsale": "$24.12", + "netchange": "1.41", + "pctchange": "6.209%", + "volume": "70736", + "marketCap": "515745538.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42268,39 +42534,25 @@ { "symbol": "RNAZ", "name": "TransCode Therapeutics Inc. Common Stock", - "lastsale": "$0.5405", - "netchange": "-0.0488", - "pctchange": "-8.281%", - "volume": "726532", - "marketCap": "9332088.00", + "lastsale": "$0.4823", + "netchange": "-0.0582", + "pctchange": "-10.768%", + "volume": "6063994", + "marketCap": "8327227.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/rnaz" }, - { - "symbol": "RNLX", - "name": "Renalytix plc American Depositary Shares", - "lastsale": "$0.2071", - "netchange": "0.0111", - "pctchange": "5.663%", - "volume": "801900", - "marketCap": "34548175.00", - "country": "United Kingdom", - "ipoyear": "2020", - "industry": "Medical Specialities", - "sector": "Health Care", - "url": "/market-activity/stocks/rnlx" - }, { "symbol": "RNW", "name": "ReNew Energy Global plc Class A Ordinary Shares", - "lastsale": "$5.96", - "netchange": "0.07", - "pctchange": "1.188%", - "volume": "480829", - "marketCap": "480134441.00", + "lastsale": "$5.995", + "netchange": "0.035", + "pctchange": "0.587%", + "volume": "1384105", + "marketCap": "482954023.00", "country": "United Kingdom", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -42310,11 +42562,11 @@ { "symbol": "RNWWW", "name": "ReNew Energy Global plc Warrant", - "lastsale": "$0.27", - "netchange": "0.01", - "pctchange": "3.846%", - "volume": "469", - "marketCap": "21751057.00", + "lastsale": "$0.2856", + "netchange": "0.0156", + "pctchange": "5.778%", + "volume": "700", + "marketCap": "23007785.00", "country": "United Kingdom", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -42324,11 +42576,11 @@ { "symbol": "RNXT", "name": "RenovoRx Inc. Common Stock", - "lastsale": "$1.07", - "netchange": "0.05", - "pctchange": "4.902%", - "volume": "27081", - "marketCap": "25665779.00", + "lastsale": "$0.9994", + "netchange": "-0.0706", + "pctchange": "-6.598%", + "volume": "36294", + "marketCap": "23972317.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42338,11 +42590,11 @@ { "symbol": "ROAD", "name": "Construction Partners Inc. Class A Common Stock", - "lastsale": "$69.15", - "netchange": "0.69", - "pctchange": "1.008%", - "volume": "366504", - "marketCap": "3648473215.00", + "lastsale": "$70.56", + "netchange": "1.41", + "pctchange": "2.039%", + "volume": "286759", + "marketCap": "3722867245.00", "country": "United States", "ipoyear": "2018", "industry": "Military/Government/Technical", @@ -42352,11 +42604,11 @@ { "symbol": "ROCK", "name": "Gibraltar Industries Inc. Common Stock", - "lastsale": "$71.01", - "netchange": "-0.33", - "pctchange": "-0.463%", - "volume": "103248", - "marketCap": "2164316417.00", + "lastsale": "$70.49", + "netchange": "-0.52", + "pctchange": "-0.732%", + "volume": "154281", + "marketCap": "2148467318.00", "country": "United States", "ipoyear": "1993", "industry": "Steel/Iron Ore", @@ -42369,7 +42621,7 @@ "lastsale": "$11.24", "netchange": "0.00", "pctchange": "0.00%", - "volume": "70", + "volume": "46", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -42394,11 +42646,11 @@ { "symbol": "ROIC", "name": "Retail Opportunity Investments Corp. Common Stock (MD)", - "lastsale": "$15.41", - "netchange": "-0.16", - "pctchange": "-1.028%", - "volume": "434709", - "marketCap": "1964071595.00", + "lastsale": "$15.49", + "netchange": "0.08", + "pctchange": "0.519%", + "volume": "529890", + "marketCap": "1974267943.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -42408,11 +42660,11 @@ { "symbol": "ROIV", "name": "Roivant Sciences Ltd. Common Shares", - "lastsale": "$11.21", - "netchange": "-0.17", - "pctchange": "-1.494%", - "volume": "4727625", - "marketCap": "8290039647.00", + "lastsale": "$11.28", + "netchange": "0.07", + "pctchange": "0.624%", + "volume": "4036004", + "marketCap": "8341806175.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42422,11 +42674,11 @@ { "symbol": "ROKU", "name": "Roku Inc. Class A Common Stock", - "lastsale": "$76.35", - "netchange": "0.46", - "pctchange": "0.606%", - "volume": "2580949", - "marketCap": "11046981329.00", + "lastsale": "$78.57", + "netchange": "2.22", + "pctchange": "2.908%", + "volume": "2530906", + "marketCap": "11368190216.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -42436,11 +42688,11 @@ { "symbol": "ROMA", "name": "Roma Green Finance Limited Ordinary Shares", - "lastsale": "$0.91", - "netchange": "0.0812", - "pctchange": "9.797%", - "volume": "151114", - "marketCap": "14159600.00", + "lastsale": "$0.88", + "netchange": "-0.03", + "pctchange": "-3.297%", + "volume": "65611", + "marketCap": "13692800.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Professional Services", @@ -42450,11 +42702,11 @@ { "symbol": "ROOT", "name": "Root Inc. Class A Common Stock", - "lastsale": "$37.78", - "netchange": "-2.10", - "pctchange": "-5.266%", - "volume": "248493", - "marketCap": "566700000.00", + "lastsale": "$37.58", + "netchange": "-0.20", + "pctchange": "-0.529%", + "volume": "134479", + "marketCap": "563700000.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -42464,11 +42716,11 @@ { "symbol": "ROP", "name": "Roper Technologies Inc. Common Stock", - "lastsale": "$537.87", - "netchange": "-6.99", - "pctchange": "-1.283%", - "volume": "388655", - "marketCap": "57658945944.00", + "lastsale": "$542.91", + "netchange": "5.79", + "pctchange": "1.078%", + "volume": "309215", + "marketCap": "58199227215.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -42478,11 +42730,11 @@ { "symbol": "ROST", "name": "Ross Stores Inc. Common Stock", - "lastsale": "$140.12", - "netchange": "-5.46", - "pctchange": "-3.751%", - "volume": "2381727", - "marketCap": "46486562060.00", + "lastsale": "$141.82", + "netchange": "1.70", + "pctchange": "1.213%", + "volume": "1945888", + "marketCap": "47050558317.00", "country": "United States", "ipoyear": "1985", "industry": "Clothing/Shoe/Accessory Stores", @@ -42492,11 +42744,11 @@ { "symbol": "RPAY", "name": "Repay Holdings Corporation Class A Common Stock", - "lastsale": "$7.85", - "netchange": "-0.01", - "pctchange": "-0.127%", - "volume": "334185", - "marketCap": "767323001.00", + "lastsale": "$7.87", + "netchange": "0.02", + "pctchange": "0.255%", + "volume": "378141", + "marketCap": "769277964.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -42506,11 +42758,11 @@ { "symbol": "RPD", "name": "Rapid7 Inc. Common Stock", - "lastsale": "$38.43", - "netchange": "-0.73", - "pctchange": "-1.864%", - "volume": "722660", - "marketCap": "2410873654.00", + "lastsale": "$38.54", + "netchange": "0.11", + "pctchange": "0.286%", + "volume": "441787", + "marketCap": "2417774411.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -42520,11 +42772,11 @@ { "symbol": "RPID", "name": "Rapid Micro Biosystems Inc. Class A Common Stock", - "lastsale": "$0.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "18495", - "marketCap": "38622736.00", + "lastsale": "$0.8999", + "netchange": "-0.0001", + "pctchange": "-0.011%", + "volume": "6642", + "marketCap": "38618444.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -42534,11 +42786,11 @@ { "symbol": "RPRX", "name": "Royalty Pharma plc Class A Ordinary Shares ", - "lastsale": "$27.57", - "netchange": "-0.18", - "pctchange": "-0.649%", - "volume": "1443466", - "marketCap": "16361668710.00", + "lastsale": "$27.36", + "netchange": "-0.21", + "pctchange": "-0.762%", + "volume": "1585551", + "marketCap": "16237042289.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42549,9 +42801,9 @@ "symbol": "RPTX", "name": "Repare Therapeutics Inc. Common Shares", "lastsale": "$3.45", - "netchange": "-0.30", - "pctchange": "-8.00%", - "volume": "93852", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "59638", "marketCap": "146437089.00", "country": "Canada", "ipoyear": "2020", @@ -42562,10 +42814,10 @@ { "symbol": "RR", "name": "Richtech Robotics Inc. Class B Common Stock", - "lastsale": "$0.697", - "netchange": "-0.0201", - "pctchange": "-2.803%", - "volume": "3073981", + "lastsale": "$0.6248", + "netchange": "-0.0722", + "pctchange": "-10.359%", + "volume": "5687774", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -42576,11 +42828,11 @@ { "symbol": "RRBI", "name": "Red River Bancshares Inc. Common Stock", - "lastsale": "$50.15", - "netchange": "-0.11", - "pctchange": "-0.219%", - "volume": "5633", - "marketCap": "345350603.00", + "lastsale": "$50.21", + "netchange": "0.06", + "pctchange": "0.12%", + "volume": "5339", + "marketCap": "345763784.00", "country": "United States", "ipoyear": "2019", "industry": "Hotels/Resorts", @@ -42590,11 +42842,11 @@ { "symbol": "RRGB", "name": "Red Robin Gourmet Burgers Inc. Common Stock", - "lastsale": "$4.79", - "netchange": "-0.01", - "pctchange": "-0.208%", - "volume": "476125", - "marketCap": "75459399.00", + "lastsale": "$4.73", + "netchange": "-0.06", + "pctchange": "-1.253%", + "volume": "247479", + "marketCap": "74514187.00", "country": "United States", "ipoyear": "2002", "industry": "Restaurants", @@ -42604,11 +42856,11 @@ { "symbol": "RRR", "name": "Red Rock Resorts Inc. Class A Common Stock", - "lastsale": "$54.77", - "netchange": "-0.98", - "pctchange": "-1.758%", - "volume": "337641", - "marketCap": "5783965476.00", + "lastsale": "$52.62", + "netchange": "-2.15", + "pctchange": "-3.926%", + "volume": "1227802", + "marketCap": "5556915525.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -42618,11 +42870,11 @@ { "symbol": "RSLS", "name": "ReShape Lifesciences Inc. Common Stock", - "lastsale": "$5.24", - "netchange": "0.26", - "pctchange": "5.221%", - "volume": "117426", - "marketCap": "2654977.00", + "lastsale": "$5.02", + "netchange": "-0.22", + "pctchange": "-4.198%", + "volume": "24408", + "marketCap": "2543509.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -42632,11 +42884,11 @@ { "symbol": "RSSS", "name": "Research Solutions Inc Common Stock", - "lastsale": "$2.64", + "lastsale": "$2.63", "netchange": "-0.01", - "pctchange": "-0.377%", - "volume": "37681", - "marketCap": "85944060.00", + "pctchange": "-0.379%", + "volume": "11043", + "marketCap": "85618514.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -42646,11 +42898,11 @@ { "symbol": "RSVR", "name": "Reservoir Media Inc. Common Stock", - "lastsale": "$7.68", - "netchange": "0.09", - "pctchange": "1.186%", - "volume": "28194", - "marketCap": "499806244.00", + "lastsale": "$7.98", + "netchange": "0.30", + "pctchange": "3.906%", + "volume": "28584", + "marketCap": "519329925.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -42661,9 +42913,9 @@ "symbol": "RSVRW", "name": "Reservoir Media Inc. Warrant", "lastsale": "$1.09", - "netchange": "0.19", - "pctchange": "21.111%", - "volume": "121", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", "marketCap": "70936042.00", "country": "United States", "ipoyear": "2021", @@ -42674,11 +42926,11 @@ { "symbol": "RTC", "name": "Baijiayun Group Ltd. Class A Ordinary Shares", - "lastsale": "$8.47", - "netchange": "-0.33", - "pctchange": "-3.75%", - "volume": "25055", - "marketCap": "148551459.00", + "lastsale": "$8.245", + "netchange": "-0.225", + "pctchange": "-2.656%", + "volume": "14300", + "marketCap": "144605287.00", "country": "China", "ipoyear": "2006", "industry": "Computer Software: Prepackaged Software", @@ -42688,11 +42940,11 @@ { "symbol": "RUM", "name": "Rumble Inc. Class A Common Stock", - "lastsale": "$5.37", - "netchange": "-0.06", - "pctchange": "-1.105%", - "volume": "548905", - "marketCap": "2089001566.00", + "lastsale": "$5.36", + "netchange": "-0.01", + "pctchange": "-0.186%", + "volume": "915764", + "marketCap": "2085111433.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -42702,11 +42954,11 @@ { "symbol": "RUMBW", "name": "Rumble Inc. Warrant", - "lastsale": "$1.16", - "netchange": "-0.05", - "pctchange": "-4.132%", - "volume": "59251", - "marketCap": "451255459.00", + "lastsale": "$1.21", + "netchange": "0.05", + "pctchange": "4.31%", + "volume": "41670", + "marketCap": "470706126.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -42716,11 +42968,11 @@ { "symbol": "RUN", "name": "Sunrun Inc. Common Stock", - "lastsale": "$16.64", - "netchange": "0.12", - "pctchange": "0.726%", - "volume": "5352127", - "marketCap": "3719700458.00", + "lastsale": "$16.39", + "netchange": "-0.25", + "pctchange": "-1.502%", + "volume": "5318371", + "marketCap": "3663815535.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -42731,9 +42983,9 @@ "symbol": "RUSHA", "name": "Rush Enterprises Inc. Common Stock Cl A", "lastsale": "$50.59", - "netchange": "0.17", - "pctchange": "0.337%", - "volume": "236743", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "141990", "marketCap": "3984255011.00", "country": "United States", "ipoyear": "", @@ -42744,11 +42996,11 @@ { "symbol": "RUSHB", "name": "Rush Enterprises Inc. Class B", - "lastsale": "$45.30", - "netchange": "-0.37", - "pctchange": "-0.81%", - "volume": "4769", - "marketCap": "3567636925.00", + "lastsale": "$45.51", + "netchange": "0.21", + "pctchange": "0.464%", + "volume": "7471", + "marketCap": "3584175639.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -42758,11 +43010,11 @@ { "symbol": "RVMD", "name": "Revolution Medicines Inc. Common Stock", - "lastsale": "$47.34", - "netchange": "0.02", - "pctchange": "0.042%", - "volume": "953624", - "marketCap": "7907623562.00", + "lastsale": "$49.77", + "netchange": "2.43", + "pctchange": "5.133%", + "volume": "1444751", + "marketCap": "8313528193.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42772,11 +43024,11 @@ { "symbol": "RVMDW", "name": "Revolution Medicines Inc. Warrant", - "lastsale": "$0.119", - "netchange": "-0.0717", - "pctchange": "-37.598%", - "volume": "30918", - "marketCap": "19877634.00", + "lastsale": "$0.1015", + "netchange": "-0.0175", + "pctchange": "-14.706%", + "volume": "326", + "marketCap": "16954453.00", "country": "United States", "ipoyear": "", "industry": "", @@ -42786,11 +43038,11 @@ { "symbol": "RVNC", "name": "Revance Therapeutics Inc. Common Stock", - "lastsale": "$5.33", - "netchange": "0.11", - "pctchange": "2.107%", - "volume": "1344600", - "marketCap": "558708354.00", + "lastsale": "$5.22", + "netchange": "-0.11", + "pctchange": "-2.064%", + "volume": "1250472", + "marketCap": "547177788.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42800,11 +43052,11 @@ { "symbol": "RVPH", "name": "Reviva Pharmaceuticals Holdings Inc. Common Stock ", - "lastsale": "$1.21", + "lastsale": "$1.17", "netchange": "-0.04", - "pctchange": "-3.20%", - "volume": "129871", - "marketCap": "40038900.00", + "pctchange": "-3.306%", + "volume": "147871", + "marketCap": "38715300.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42814,11 +43066,11 @@ { "symbol": "RVPHW", "name": "Reviva Pharmaceuticals Holdings Inc. Warrants", - "lastsale": "$0.10", - "netchange": "0.008", - "pctchange": "8.696%", - "volume": "2880", - "marketCap": "3309000.00", + "lastsale": "$0.1098", + "netchange": "0.0098", + "pctchange": "9.80%", + "volume": "9080", + "marketCap": "3633282.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42828,11 +43080,11 @@ { "symbol": "RVSB", "name": "Riverview Bancorp Inc Common Stock", - "lastsale": "$4.62", - "netchange": "-0.04", - "pctchange": "-0.858%", - "volume": "20830", - "marketCap": "97467992.00", + "lastsale": "$4.60", + "netchange": "-0.02", + "pctchange": "-0.433%", + "volume": "6975", + "marketCap": "97046053.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -42842,11 +43094,11 @@ { "symbol": "RVSN", "name": "Rail Vision Ltd. Ordinary Share", - "lastsale": "$0.5375", - "netchange": "-0.0025", - "pctchange": "-0.463%", - "volume": "107157", - "marketCap": "10809644.00", + "lastsale": "$0.525", + "netchange": "-0.0125", + "pctchange": "-2.326%", + "volume": "515312", + "marketCap": "10558257.00", "country": "Israel", "ipoyear": "2022", "industry": "Railroads", @@ -42856,11 +43108,11 @@ { "symbol": "RVSNW", "name": "Rail Vision Ltd. Warrant", - "lastsale": "$0.0387", - "netchange": "0.0027", - "pctchange": "7.50%", - "volume": "10739", - "marketCap": "778294.00", + "lastsale": "$0.0366", + "netchange": "-0.0021", + "pctchange": "-5.426%", + "volume": "5406", + "marketCap": "736061.00", "country": "Israel", "ipoyear": "2022", "industry": "Railroads", @@ -42870,11 +43122,11 @@ { "symbol": "RVYL", "name": "Ryvyl Inc. Common Stock", - "lastsale": "$1.47", - "netchange": "0.07", - "pctchange": "5.00%", - "volume": "42567", - "marketCap": "9930143.00", + "lastsale": "$1.46", + "netchange": "-0.01", + "pctchange": "-0.68%", + "volume": "17488", + "marketCap": "9862591.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -42884,11 +43136,11 @@ { "symbol": "RWAY", "name": "Runway Growth Finance Corp. Common Stock", - "lastsale": "$10.30", - "netchange": "-0.09", - "pctchange": "-0.866%", - "volume": "143683", - "marketCap": "397037139.00", + "lastsale": "$10.28", + "netchange": "-0.02", + "pctchange": "-0.194%", + "volume": "87252", + "marketCap": "396266193.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -42898,11 +43150,11 @@ { "symbol": "RWAYL", "name": "Runway Growth Finance Corp. 7.50% Notes due 2027", - "lastsale": "$25.168", - "netchange": "-0.002", - "pctchange": "-0.008%", - "volume": "2015", - "marketCap": "970158321.00", + "lastsale": "$25.16", + "netchange": "-0.008", + "pctchange": "-0.032%", + "volume": "3906", + "marketCap": "969849942.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -42912,11 +43164,11 @@ { "symbol": "RWAYZ", "name": "Runway Growth Finance Corp. 8.00% Notes due 2027", - "lastsale": "$25.34", - "netchange": "0.0139", - "pctchange": "0.055%", - "volume": "3851", - "marketCap": "976788455.00", + "lastsale": "$25.30", + "netchange": "-0.04", + "pctchange": "-0.158%", + "volume": "4757", + "marketCap": "975246564.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -42926,11 +43178,11 @@ { "symbol": "RXRX", "name": "Recursion Pharmaceuticals Inc. Class A Common Stock", - "lastsale": "$6.18", - "netchange": "0.07", - "pctchange": "1.146%", - "volume": "3481929", - "marketCap": "1737251111.00", + "lastsale": "$6.44", + "netchange": "0.26", + "pctchange": "4.207%", + "volume": "3764367", + "marketCap": "1810339345.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -42940,11 +43192,11 @@ { "symbol": "RXST", "name": "RxSight Inc. Common Stock", - "lastsale": "$48.24", - "netchange": "-0.66", - "pctchange": "-1.35%", - "volume": "428862", - "marketCap": "1914298465.00", + "lastsale": "$49.25", + "netchange": "1.01", + "pctchange": "2.094%", + "volume": "386723", + "marketCap": "1954378097.00", "country": "United States", "ipoyear": "2021", "industry": "Ophthalmic Goods", @@ -42954,11 +43206,11 @@ { "symbol": "RXT", "name": "Rackspace Technology Inc. Common Stock", - "lastsale": "$2.59", - "netchange": "0.05", - "pctchange": "1.969%", - "volume": "288597", - "marketCap": "585425333.00", + "lastsale": "$2.63", + "netchange": "0.04", + "pctchange": "1.544%", + "volume": "482370", + "marketCap": "594466651.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -42968,11 +43220,11 @@ { "symbol": "RYAAY", "name": "Ryanair Holdings plc American Depositary Shares", - "lastsale": "$42.10", - "netchange": "-1.05", - "pctchange": "-2.433%", - "volume": "1878815", - "marketCap": "23133837088.00", + "lastsale": "$43.42", + "netchange": "1.32", + "pctchange": "3.135%", + "volume": "1543775", + "marketCap": "23859173548.00", "country": "Ireland", "ipoyear": "1997", "industry": "Air Freight/Delivery Services", @@ -42982,11 +43234,11 @@ { "symbol": "RYTM", "name": "Rhythm Pharmaceuticals Inc. Common Stock", - "lastsale": "$47.20", - "netchange": "-2.43", - "pctchange": "-4.896%", - "volume": "399822", - "marketCap": "2885513708.00", + "lastsale": "$48.09", + "netchange": "0.89", + "pctchange": "1.886%", + "volume": "277915", + "marketCap": "2939922759.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -42997,9 +43249,9 @@ "symbol": "RZLT", "name": "Rezolute Inc. Common Stock (NV)", "lastsale": "$4.78", - "netchange": "-0.15", - "pctchange": "-3.043%", - "volume": "173837", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "224510", "marketCap": "264667472.00", "country": "United States", "ipoyear": "", @@ -43010,11 +43262,11 @@ { "symbol": "RZLV", "name": "Rezolve AI Limited Ordinary Shares", - "lastsale": "$6.86", - "netchange": "-0.05", - "pctchange": "-0.724%", - "volume": "268094", - "marketCap": "1181173795.00", + "lastsale": "$6.91", + "netchange": "0.05", + "pctchange": "0.729%", + "volume": "1133508", + "marketCap": "1189782934.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -43024,11 +43276,11 @@ { "symbol": "RZLVW", "name": "Rezolve AI Limited Warrants", - "lastsale": "$0.20", - "netchange": "0.015", - "pctchange": "8.108%", - "volume": "10798", - "marketCap": "34436554.00", + "lastsale": "$0.23", + "netchange": "0.03", + "pctchange": "15.00%", + "volume": "35379", + "marketCap": "39602037.00", "country": "United Kingdom", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -43038,11 +43290,11 @@ { "symbol": "SABR", "name": "Sabre Corporation Common Stock", - "lastsale": "$3.36", - "netchange": "-0.15", - "pctchange": "-4.274%", - "volume": "3120628", - "marketCap": "1295939709.00", + "lastsale": "$3.40", + "netchange": "0.04", + "pctchange": "1.19%", + "volume": "2254313", + "marketCap": "1311367563.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -43052,11 +43304,11 @@ { "symbol": "SABS", "name": "SAB Biotherapeutics Inc. Common Stock", - "lastsale": "$2.74", - "netchange": "0.1199", - "pctchange": "4.576%", - "volume": "13316", - "marketCap": "25288211.00", + "lastsale": "$2.67", + "netchange": "-0.07", + "pctchange": "-2.555%", + "volume": "12655", + "marketCap": "24642162.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43067,9 +43319,9 @@ "symbol": "SABSW", "name": "SAB Biotherapeutics Inc. Warrant", "lastsale": "$0.0252", - "netchange": "-0.0125", - "pctchange": "-33.156%", - "volume": "400", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "170", "marketCap": "232578.00", "country": "United States", "ipoyear": "2021", @@ -43080,11 +43332,11 @@ { "symbol": "SAFT", "name": "Safety Insurance Group Inc. Common Stock", - "lastsale": "$79.52", - "netchange": "-2.21", - "pctchange": "-2.704%", - "volume": "47354", - "marketCap": "1179876489.00", + "lastsale": "$79.62", + "netchange": "0.10", + "pctchange": "0.126%", + "volume": "28081", + "marketCap": "1181360237.00", "country": "United States", "ipoyear": "2002", "industry": "Property-Casualty Insurers", @@ -43094,11 +43346,11 @@ { "symbol": "SAGE", "name": "Sage Therapeutics Inc. Common Stock", - "lastsale": "$6.72", - "netchange": "0.08", - "pctchange": "1.205%", - "volume": "462327", - "marketCap": "410258809.00", + "lastsale": "$6.43", + "netchange": "-0.29", + "pctchange": "-4.315%", + "volume": "751232", + "marketCap": "392554188.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43108,11 +43360,11 @@ { "symbol": "SAIA", "name": "Saia Inc. Common Stock", - "lastsale": "$424.84", - "netchange": "-3.30", - "pctchange": "-0.771%", - "volume": "233459", - "marketCap": "11296458639.00", + "lastsale": "$436.81", + "netchange": "11.97", + "pctchange": "2.818%", + "volume": "182351", + "marketCap": "11614739898.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -43122,11 +43374,11 @@ { "symbol": "SAIC", "name": "Science Applications International Corporation Common Stock", - "lastsale": "$144.02", - "netchange": "-1.62", - "pctchange": "-1.112%", - "volume": "269463", - "marketCap": "7131885234.00", + "lastsale": "$143.16", + "netchange": "-0.86", + "pctchange": "-0.597%", + "volume": "229765", + "marketCap": "7089297945.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -43136,11 +43388,11 @@ { "symbol": "SAIH", "name": "SAIHEAT Limited Class A Ordinary Shares", - "lastsale": "$0.705", - "netchange": "0.015", - "pctchange": "2.174%", - "volume": "41129", - "marketCap": "10161376.00", + "lastsale": "$0.675", + "netchange": "-0.03", + "pctchange": "-4.255%", + "volume": "41044", + "marketCap": "9728977.00", "country": "Singapore", "ipoyear": "2021", "industry": "EDP Services", @@ -43151,9 +43403,9 @@ "symbol": "SAIHW", "name": "SAIHEAT Limited Warrant", "lastsale": "$0.11", - "netchange": "0.0002", - "pctchange": "0.182%", - "volume": "5000", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2503", "marketCap": "1585463.00", "country": "Singapore", "ipoyear": "2021", @@ -43164,11 +43416,11 @@ { "symbol": "SAMG", "name": "Silvercrest Asset Management Group Inc. Class A Common Stock", - "lastsale": "$16.70", - "netchange": "-0.18", - "pctchange": "-1.066%", - "volume": "11519", - "marketCap": "233642269.00", + "lastsale": "$16.59", + "netchange": "-0.11", + "pctchange": "-0.659%", + "volume": "7231", + "marketCap": "232103307.00", "country": "United States", "ipoyear": "2013", "industry": "Investment Managers", @@ -43178,11 +43430,11 @@ { "symbol": "SANA", "name": "Sana Biotechnology Inc. Common Stock", - "lastsale": "$4.21", - "netchange": "-0.02", - "pctchange": "-0.473%", - "volume": "1434690", - "marketCap": "936581582.00", + "lastsale": "$4.08", + "netchange": "-0.13", + "pctchange": "-3.088%", + "volume": "1000630", + "marketCap": "907661011.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43192,11 +43444,11 @@ { "symbol": "SANG", "name": "Sangoma Technologies Corporation Common Shares", - "lastsale": "$5.79", - "netchange": "-0.006", - "pctchange": "-0.104%", - "volume": "737", - "marketCap": "192997300.00", + "lastsale": "$5.81", + "netchange": "0.02", + "pctchange": "0.345%", + "volume": "586", + "marketCap": "193663957.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -43206,11 +43458,11 @@ { "symbol": "SANM", "name": "Sanmina Corporation Common Stock", - "lastsale": "$67.18", - "netchange": "-0.10", - "pctchange": "-0.149%", - "volume": "160160", - "marketCap": "3671161678.00", + "lastsale": "$66.89", + "netchange": "-0.29", + "pctchange": "-0.432%", + "volume": "165381", + "marketCap": "3655314151.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -43220,11 +43472,11 @@ { "symbol": "SANW", "name": "S&W Seed Company Common Stock (NV)", - "lastsale": "$0.22", - "netchange": "-0.007", - "pctchange": "-3.084%", - "volume": "104165", - "marketCap": "9535657.00", + "lastsale": "$0.216", + "netchange": "-0.004", + "pctchange": "-1.818%", + "volume": "56042", + "marketCap": "9362282.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -43234,11 +43486,11 @@ { "symbol": "SASR", "name": "Sandy Spring Bancorp Inc. Common Stock", - "lastsale": "$31.43", - "netchange": "-0.10", - "pctchange": "-0.317%", - "volume": "169428", - "marketCap": "1417796960.00", + "lastsale": "$31.14", + "netchange": "-0.29", + "pctchange": "-0.923%", + "volume": "97049", + "marketCap": "1404715155.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43248,11 +43500,11 @@ { "symbol": "SATL", "name": "Satellogic Inc. Class A Ordinary Shares", - "lastsale": "$0.9993", - "netchange": "-0.0007", - "pctchange": "-0.07%", - "volume": "43487", - "marketCap": "90240772.00", + "lastsale": "$0.97", + "netchange": "-0.0293", + "pctchange": "-2.932%", + "volume": "71189", + "marketCap": "87594865.00", "country": "Uruguay", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -43262,11 +43514,11 @@ { "symbol": "SATLW", "name": "Satellogic Inc. Warrant", - "lastsale": "$0.041", - "netchange": "-0.0112", - "pctchange": "-21.456%", - "volume": "3933", - "marketCap": "3702463.00", + "lastsale": "$0.0516", + "netchange": "0.0106", + "pctchange": "25.854%", + "volume": "5800", + "marketCap": "4659686.00", "country": "Uruguay", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -43276,11 +43528,11 @@ { "symbol": "SATS", "name": "EchoStar Corporation Common Stock", - "lastsale": "$24.01", - "netchange": "0.72", - "pctchange": "3.091%", - "volume": "1883152", - "marketCap": "6523056488.00", + "lastsale": "$25.39", + "netchange": "1.38", + "pctchange": "5.748%", + "volume": "2116186", + "marketCap": "6897976020.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -43290,11 +43542,11 @@ { "symbol": "SAVA", "name": "Cassava Sciences Inc. Common Stock", - "lastsale": "$25.41", - "netchange": "-1.67", - "pctchange": "-6.167%", - "volume": "1497997", - "marketCap": "1219074378.00", + "lastsale": "$26.05", + "netchange": "0.64", + "pctchange": "2.519%", + "volume": "7199746", + "marketCap": "1249779124.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43304,11 +43556,11 @@ { "symbol": "SBAC", "name": "SBA Communications Corporation Class A Common Stock", - "lastsale": "$237.71", - "netchange": "2.34", - "pctchange": "0.994%", - "volume": "901626", - "marketCap": "25547279180.00", + "lastsale": "$238.62", + "netchange": "0.91", + "pctchange": "0.383%", + "volume": "627473", + "marketCap": "25645079121.00", "country": "United States", "ipoyear": "1999", "industry": "Real Estate Investment Trusts", @@ -43318,11 +43570,11 @@ { "symbol": "SBC", "name": "SBC Medical Group Holdings Incorporated Common Stock", - "lastsale": "$8.21", - "netchange": "0.21", - "pctchange": "2.625%", - "volume": "86272", - "marketCap": "827102107.00", + "lastsale": "$8.00", + "netchange": "-0.21", + "pctchange": "-2.558%", + "volume": "26311", + "marketCap": "805946024.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Nursing Services", @@ -43332,11 +43584,11 @@ { "symbol": "SBCF", "name": "Seacoast Banking Corporation of Florida Common Stock", - "lastsale": "$25.82", - "netchange": "-0.34", - "pctchange": "-1.30%", - "volume": "289071", - "marketCap": "2202424156.00", + "lastsale": "$25.58", + "netchange": "-0.24", + "pctchange": "-0.93%", + "volume": "196092", + "marketCap": "2181952359.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43346,11 +43598,11 @@ { "symbol": "SBCWW", "name": "SBC Medical Group Holdings Incorporated Warrants", - "lastsale": "$0.14", - "netchange": "0.0125", - "pctchange": "9.804%", - "volume": "48256", - "marketCap": "14104055.00", + "lastsale": "$0.15", + "netchange": "0.01", + "pctchange": "7.143%", + "volume": "5379", + "marketCap": "15111488.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Nursing Services", @@ -43360,11 +43612,11 @@ { "symbol": "SBET", "name": "SharpLink Gaming Inc. Common Stock", - "lastsale": "$0.82", - "netchange": "0.0945", - "pctchange": "13.025%", - "volume": "248329", - "marketCap": "2878487.00", + "lastsale": "$0.79", + "netchange": "-0.03", + "pctchange": "-3.659%", + "volume": "76428", + "marketCap": "2773177.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -43374,11 +43626,11 @@ { "symbol": "SBFG", "name": "SB Financial Group Inc. Common Stock", - "lastsale": "$19.8675", - "netchange": "-0.2725", - "pctchange": "-1.353%", - "volume": "1596", - "marketCap": "133667865.00", + "lastsale": "$19.95", + "netchange": "0.0825", + "pctchange": "0.415%", + "volume": "4935", + "marketCap": "134222922.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43388,11 +43640,11 @@ { "symbol": "SBFM", "name": "Sunshine Biopharma Inc. Common Stock", - "lastsale": "$3.02", - "netchange": "-0.15", - "pctchange": "-4.732%", - "volume": "95190", - "marketCap": "3697510.00", + "lastsale": "$2.94", + "netchange": "-0.08", + "pctchange": "-2.649%", + "volume": "62219", + "marketCap": "3599563.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43403,9 +43655,9 @@ "symbol": "SBFMW", "name": "Sunshine Biopharma Inc. Warrant", "lastsale": "$0.1173", - "netchange": "0.0143", - "pctchange": "13.883%", - "volume": "2639", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "500", "marketCap": "143615.00", "country": "Canada", "ipoyear": "", @@ -43416,11 +43668,11 @@ { "symbol": "SBGI", "name": "Sinclair Inc. Class A Common Stock", - "lastsale": "$16.51", - "netchange": "-0.14", - "pctchange": "-0.841%", - "volume": "386248", - "marketCap": "1095641623.00", + "lastsale": "$16.26", + "netchange": "-0.25", + "pctchange": "-1.514%", + "volume": "339753", + "marketCap": "1079051047.00", "country": "United States", "ipoyear": "1995", "industry": "Broadcasting", @@ -43430,11 +43682,11 @@ { "symbol": "SBLK", "name": "Star Bulk Carriers Corp. Common Shares", - "lastsale": "$22.51", - "netchange": "-0.20", - "pctchange": "-0.881%", - "volume": "1141502", - "marketCap": "2570642000.00", + "lastsale": "$21.95", + "netchange": "-0.56", + "pctchange": "-2.488%", + "volume": "1354791", + "marketCap": "2506690000.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -43444,11 +43696,11 @@ { "symbol": "SBRA", "name": "Sabra Health Care REIT Inc. Common Stock", - "lastsale": "$18.06", - "netchange": "0.09", - "pctchange": "0.501%", - "volume": "1225210", - "marketCap": "4230803614.00", + "lastsale": "$17.89", + "netchange": "-0.17", + "pctchange": "-0.941%", + "volume": "938055", + "marketCap": "4190978774.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -43458,11 +43710,11 @@ { "symbol": "SBSI", "name": "Southside Bancshares Inc. Common Stock", - "lastsale": "$32.42", - "netchange": "0.02", - "pctchange": "0.062%", - "volume": "78055", - "marketCap": "981232020.00", + "lastsale": "$32.12", + "netchange": "-0.30", + "pctchange": "-0.925%", + "volume": "44335", + "marketCap": "972152143.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -43472,11 +43724,11 @@ { "symbol": "SBT", "name": "Sterling Bancorp Inc. Common Stock", - "lastsale": "$4.45", - "netchange": "0.04", - "pctchange": "0.907%", - "volume": "21864", - "marketCap": "232857936.00", + "lastsale": "$4.48", + "netchange": "0.03", + "pctchange": "0.674%", + "volume": "24000", + "marketCap": "234427764.00", "country": "United States", "ipoyear": "2017", "industry": "Savings Institutions", @@ -43486,11 +43738,11 @@ { "symbol": "SBUX", "name": "Starbucks Corporation Common Stock", - "lastsale": "$96.09", - "netchange": "-0.49", - "pctchange": "-0.507%", - "volume": "7477780", - "marketCap": "108889188000.00", + "lastsale": "$96.21", + "netchange": "0.12", + "pctchange": "0.125%", + "volume": "6594844", + "marketCap": "109025172000.00", "country": "United States", "ipoyear": "1992", "industry": "Restaurants", @@ -43500,11 +43752,11 @@ { "symbol": "SCHL", "name": "Scholastic Corporation Common Stock", - "lastsale": "$26.01", - "netchange": "-1.15", - "pctchange": "-4.234%", - "volume": "374676", - "marketCap": "731853618.00", + "lastsale": "$26.55", + "netchange": "0.54", + "pctchange": "2.076%", + "volume": "241936", + "marketCap": "747047811.00", "country": "United States", "ipoyear": "1992", "industry": "Books", @@ -43514,11 +43766,11 @@ { "symbol": "SCKT", "name": "Socket Mobile Inc. Common Stock", - "lastsale": "$1.1497", - "netchange": "0.0097", - "pctchange": "0.851%", - "volume": "16949", - "marketCap": "8736397.00", + "lastsale": "$1.1672", + "netchange": "0.0175", + "pctchange": "1.522%", + "volume": "2136", + "marketCap": "8869377.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -43528,11 +43780,11 @@ { "symbol": "SCLX", "name": "Scilex Holding Company Common Stock", - "lastsale": "$0.9158", - "netchange": "-0.0642", - "pctchange": "-6.551%", - "volume": "1591899", - "marketCap": "175641758.00", + "lastsale": "$0.8394", + "netchange": "-0.0764", + "pctchange": "-8.342%", + "volume": "949571", + "marketCap": "160988962.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43542,11 +43794,11 @@ { "symbol": "SCLXW", "name": "Scilex Holding Company Warrant", - "lastsale": "$0.27", - "netchange": "0.0001", - "pctchange": "0.037%", - "volume": "3007", - "marketCap": "51783440.00", + "lastsale": "$0.2501", + "netchange": "-0.0199", + "pctchange": "-7.37%", + "volume": "547", + "marketCap": "47966809.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43556,11 +43808,11 @@ { "symbol": "SCNI", "name": "Scinai Immunotherapeutics Ltd. American Depositary Shares", - "lastsale": "$3.665", - "netchange": "0.025", - "pctchange": "0.687%", - "volume": "4325", - "marketCap": "3068741.00", + "lastsale": "$3.76", + "netchange": "0.095", + "pctchange": "2.592%", + "volume": "7197", + "marketCap": "3148286.00", "country": "Israel", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -43570,11 +43822,11 @@ { "symbol": "SCNX", "name": "Scienture Holdings Inc. Common Stock", - "lastsale": "$6.99", - "netchange": "-0.04", - "pctchange": "-0.569%", - "volume": "6486", - "marketCap": "59951797.00", + "lastsale": "$7.24", + "netchange": "0.25", + "pctchange": "3.577%", + "volume": "10178", + "marketCap": "62095996.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -43584,11 +43836,11 @@ { "symbol": "SCOR", "name": "comScore Inc. Common Stock", - "lastsale": "$6.88", - "netchange": "-0.07", - "pctchange": "-1.007%", - "volume": "11766", - "marketCap": "33640764.00", + "lastsale": "$6.68", + "netchange": "-0.20", + "pctchange": "-2.907%", + "volume": "8033", + "marketCap": "32662835.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -43598,11 +43850,11 @@ { "symbol": "SCPH", "name": "scPharmaceuticals Inc. Common Stock", - "lastsale": "$4.07", - "netchange": "-0.21", - "pctchange": "-4.907%", - "volume": "442635", - "marketCap": "203617163.00", + "lastsale": "$3.975", + "netchange": "-0.095", + "pctchange": "-2.334%", + "volume": "607020", + "marketCap": "198864428.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43612,11 +43864,11 @@ { "symbol": "SCSC", "name": "ScanSource Inc. Common Stock", - "lastsale": "$47.35", - "netchange": "-0.06", - "pctchange": "-0.127%", - "volume": "303657", - "marketCap": "1137859422.00", + "lastsale": "$48.41", + "netchange": "1.06", + "pctchange": "2.239%", + "volume": "151159", + "marketCap": "1163332093.00", "country": "United States", "ipoyear": "", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -43626,11 +43878,11 @@ { "symbol": "SCVL", "name": "Shoe Carnival Inc. Common Stock", - "lastsale": "$38.23", - "netchange": "-3.335", - "pctchange": "-8.024%", - "volume": "472049", - "marketCap": "1038850360.00", + "lastsale": "$39.00", + "netchange": "0.77", + "pctchange": "2.014%", + "volume": "476799", + "marketCap": "1059774105.00", "country": "United States", "ipoyear": "1993", "industry": "Clothing/Shoe/Accessory Stores", @@ -43640,11 +43892,11 @@ { "symbol": "SCWO", "name": "374Water Inc. Common Stock", - "lastsale": "$1.45", - "netchange": "0.12", - "pctchange": "9.023%", - "volume": "417109", - "marketCap": "192452195.00", + "lastsale": "$1.44", + "netchange": "-0.01", + "pctchange": "-0.69%", + "volume": "105345", + "marketCap": "191124939.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -43654,11 +43906,11 @@ { "symbol": "SCWX", "name": "SecureWorks Corp. Class A Common Stock", - "lastsale": "$7.76", - "netchange": "-0.46", - "pctchange": "-5.596%", - "volume": "22812", - "marketCap": "689305986.00", + "lastsale": "$7.83", + "netchange": "0.07", + "pctchange": "0.902%", + "volume": "27006", + "marketCap": "695523953.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -43669,9 +43921,9 @@ "symbol": "SCYX", "name": "SCYNEXIS Inc. Common Stock", "lastsale": "$1.49", - "netchange": "0.05", - "pctchange": "3.472%", - "volume": "91533", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "74555", "marketCap": "56406130.00", "country": "United States", "ipoyear": "2014", @@ -43682,11 +43934,11 @@ { "symbol": "SDA", "name": "SunCar Technology Group Inc. Class A Ordinary Shares", - "lastsale": "$10.56", - "netchange": "0.08", - "pctchange": "0.763%", - "volume": "276321", - "marketCap": "947285412.00", + "lastsale": "$9.94", + "netchange": "-0.62", + "pctchange": "-5.871%", + "volume": "222550", + "marketCap": "891668277.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -43696,11 +43948,11 @@ { "symbol": "SDAWW", "name": "SunCar Technology Group Inc. Warrant", - "lastsale": "$0.2525", - "netchange": "0.0173", - "pctchange": "7.355%", - "volume": "100", - "marketCap": "22650527.00", + "lastsale": "$0.2331", + "netchange": "-0.0194", + "pctchange": "-7.683%", + "volume": "201", + "marketCap": "20910249.00", "country": "Hong Kong", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -43710,11 +43962,11 @@ { "symbol": "SDGR", "name": "Schrodinger Inc. Common Stock", - "lastsale": "$16.98", - "netchange": "-0.53", - "pctchange": "-3.027%", - "volume": "671961", - "marketCap": "1236085130.00", + "lastsale": "$17.125", + "netchange": "0.145", + "pctchange": "0.854%", + "volume": "944985", + "marketCap": "1246640628.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43724,11 +43976,11 @@ { "symbol": "SDIG", "name": "Stronghold Digital Mining Inc. Class A Common Stock", - "lastsale": "$4.44", - "netchange": "-0.22", - "pctchange": "-4.721%", - "volume": "337605", - "marketCap": "64305008.00", + "lastsale": "$4.27", + "netchange": "-0.17", + "pctchange": "-3.829%", + "volume": "254583", + "marketCap": "61842880.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -43738,11 +43990,11 @@ { "symbol": "SDOT", "name": "Sadot Group Inc. Common Stock", - "lastsale": "$0.364", - "netchange": "0.019", - "pctchange": "5.507%", - "volume": "162839", - "marketCap": "19921341.00", + "lastsale": "$0.328", + "netchange": "-0.036", + "pctchange": "-9.89%", + "volume": "287927", + "marketCap": "17951099.00", "country": "United States", "ipoyear": "2020", "industry": "Restaurants", @@ -43752,11 +44004,11 @@ { "symbol": "SDST", "name": "Stardust Power Inc. Common Stock", - "lastsale": "$8.90", - "netchange": "1.05", - "pctchange": "13.376%", - "volume": "193715", - "marketCap": "424526511.00", + "lastsale": "$8.97", + "netchange": "0.07", + "pctchange": "0.787%", + "volume": "34910", + "marketCap": "427865484.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -43766,10 +44018,10 @@ { "symbol": "SDSTW", "name": "Stardust Power Inc. Warrant", - "lastsale": "$0.487", - "netchange": "0.097", - "pctchange": "24.872%", - "volume": "3189", + "lastsale": "$0.6375", + "netchange": "0.1505", + "pctchange": "30.903%", + "volume": "1980", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -43780,11 +44032,11 @@ { "symbol": "SEAT", "name": "Vivid Seats Inc. Class A Common Stock", - "lastsale": "$3.54", - "netchange": "-0.01", - "pctchange": "-0.282%", - "volume": "1058442", - "marketCap": "736614486.00", + "lastsale": "$3.57", + "netchange": "0.03", + "pctchange": "0.847%", + "volume": "1569088", + "marketCap": "742856981.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -43794,11 +44046,11 @@ { "symbol": "SEATW", "name": "Vivid Seats Inc. Warrant", - "lastsale": "$0.20", - "netchange": "-0.02", - "pctchange": "-9.091%", - "volume": "5025", - "marketCap": "41616638.00", + "lastsale": "$0.25", + "netchange": "0.05", + "pctchange": "25.00%", + "volume": "10301", + "marketCap": "52020797.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -43808,11 +44060,11 @@ { "symbol": "SEDG", "name": "SolarEdge Technologies Inc. Common Stock", - "lastsale": "$20.42", - "netchange": "0.29", - "pctchange": "1.441%", - "volume": "2665480", - "marketCap": "1170053830.00", + "lastsale": "$18.56", + "netchange": "-1.86", + "pctchange": "-9.109%", + "volume": "4653533", + "marketCap": "1063476938.00", "country": "Israel", "ipoyear": "2015", "industry": "Semiconductors", @@ -43822,11 +44074,11 @@ { "symbol": "SEED", "name": "Origin Agritech Limited Common Stock", - "lastsale": "$3.21", - "netchange": "0.12", - "pctchange": "3.883%", - "volume": "52834", - "marketCap": "20335344.00", + "lastsale": "$2.93", + "netchange": "-0.28", + "pctchange": "-8.723%", + "volume": "65422", + "marketCap": "18561544.00", "country": "China", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -43836,11 +44088,11 @@ { "symbol": "SEEL", "name": "Seelos Therapeutics Inc. Common Stock", - "lastsale": "$3.10", - "netchange": "-0.31", - "pctchange": "-9.091%", - "volume": "243395", - "marketCap": "1351470.00", + "lastsale": "$3.20", + "netchange": "0.10", + "pctchange": "3.226%", + "volume": "230105", + "marketCap": "1395066.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -43851,9 +44103,9 @@ "symbol": "SEER", "name": "Seer Inc. Class A Common Stock", "lastsale": "$1.94", - "netchange": "-0.06", - "pctchange": "-3.00%", - "volume": "204476", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "191326", "marketCap": "119172537.00", "country": "United States", "ipoyear": "2020", @@ -43864,11 +44116,11 @@ { "symbol": "SEIC", "name": "SEI Investments Company Common Stock", - "lastsale": "$69.68", - "netchange": "0.20", - "pctchange": "0.288%", - "volume": "641028", - "marketCap": "9050936436.00", + "lastsale": "$69.97", + "netchange": "0.29", + "pctchange": "0.416%", + "volume": "396873", + "marketCap": "9088605373.00", "country": "United States", "ipoyear": "1981", "industry": "Investment Bankers/Brokers/Service", @@ -43878,11 +44130,11 @@ { "symbol": "SELF", "name": "Global Self Storage Inc. Common Stock", - "lastsale": "$4.98", - "netchange": "-0.10", - "pctchange": "-1.969%", - "volume": "42047", - "marketCap": "56108470.00", + "lastsale": "$5.00", + "netchange": "0.02", + "pctchange": "0.402%", + "volume": "25816", + "marketCap": "56333805.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -43892,11 +44144,11 @@ { "symbol": "SELX", "name": "Semilux International Ltd. Ordinary Shares", - "lastsale": "$1.08", - "netchange": "-0.005", - "pctchange": "-0.461%", - "volume": "1154", - "marketCap": "40422622.00", + "lastsale": "$1.1888", + "netchange": "0.1088", + "pctchange": "10.074%", + "volume": "32678", + "marketCap": "44494827.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", @@ -43906,11 +44158,11 @@ { "symbol": "SENEA", "name": "Seneca Foods Corp. Class A Common Stock", - "lastsale": "$61.98", - "netchange": "-0.04", - "pctchange": "-0.064%", - "volume": "20194", - "marketCap": "429629617.00", + "lastsale": "$62.30", + "netchange": "0.32", + "pctchange": "0.516%", + "volume": "17380", + "marketCap": "431847776.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -43923,7 +44175,7 @@ "lastsale": "$61.10", "netchange": "0.00", "pctchange": "0.00%", - "volume": "194", + "volume": "306", "marketCap": "423529681.00", "country": "United States", "ipoyear": "", @@ -43934,11 +44186,11 @@ { "symbol": "SERA", "name": "Sera Prognostics Inc. Class A Common Stock", - "lastsale": "$6.92", - "netchange": "-0.29", - "pctchange": "-4.022%", - "volume": "34345", - "marketCap": "230910650.00", + "lastsale": "$6.73", + "netchange": "-0.19", + "pctchange": "-2.746%", + "volume": "53957", + "marketCap": "224570617.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -43948,11 +44200,11 @@ { "symbol": "SERV", "name": "Serve Robotics Inc. Common Stock", - "lastsale": "$9.80", - "netchange": "1.03", - "pctchange": "11.745%", - "volume": "13793629", - "marketCap": "388077119.00", + "lastsale": "$9.66", + "netchange": "-0.14", + "pctchange": "-1.429%", + "volume": "5785796", + "marketCap": "382533160.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -43962,11 +44214,11 @@ { "symbol": "SEVN", "name": "Seven Hills Realty Trust Common Stock", - "lastsale": "$13.78", - "netchange": "-0.10", - "pctchange": "-0.72%", - "volume": "49886", - "marketCap": "204349118.00", + "lastsale": "$13.96", + "netchange": "0.18", + "pctchange": "1.306%", + "volume": "32708", + "marketCap": "207018410.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -43976,11 +44228,11 @@ { "symbol": "SEZL", "name": "Sezzle Inc. Common Stock", - "lastsale": "$164.00", - "netchange": "8.65", - "pctchange": "5.568%", - "volume": "76613", - "marketCap": "918367528.00", + "lastsale": "$162.55", + "netchange": "-1.45", + "pctchange": "-0.884%", + "volume": "49749", + "marketCap": "910247815.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -43990,11 +44242,11 @@ { "symbol": "SFBC", "name": "Sound Financial Bancorp Inc. Common Stock", - "lastsale": "$53.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1425", - "marketCap": "137179083.00", + "lastsale": "$53.73", + "netchange": "0.23", + "pctchange": "0.43%", + "volume": "728", + "marketCap": "137768824.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -44004,11 +44256,11 @@ { "symbol": "SFIX", "name": "Stitch Fix Inc. Class A Common Stock", - "lastsale": "$2.70", - "netchange": "0.03", - "pctchange": "1.124%", - "volume": "2198406", - "marketCap": "342462160.00", + "lastsale": "$2.69", + "netchange": "-0.01", + "pctchange": "-0.37%", + "volume": "1121462", + "marketCap": "341193782.00", "country": "United States", "ipoyear": "2017", "industry": "Catalog/Specialty Distribution", @@ -44018,11 +44270,11 @@ { "symbol": "SFM", "name": "Sprouts Farmers Market Inc. Common Stock", - "lastsale": "$113.07", - "netchange": "0.17", - "pctchange": "0.151%", - "volume": "750746", - "marketCap": "11321755522.00", + "lastsale": "$115.11", + "netchange": "2.04", + "pctchange": "1.804%", + "volume": "874947", + "marketCap": "11526021740.00", "country": "United States", "ipoyear": "2013", "industry": "Food Chains", @@ -44032,11 +44284,11 @@ { "symbol": "SFNC", "name": "Simmons First National Corporation Class A Common Stock", - "lastsale": "$21.40", - "netchange": "-0.11", - "pctchange": "-0.511%", - "volume": "431900", - "marketCap": "2686789560.00", + "lastsale": "$21.27", + "netchange": "-0.13", + "pctchange": "-0.607%", + "volume": "499727", + "marketCap": "2670467941.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -44047,9 +44299,9 @@ "symbol": "SFST", "name": "Southern First Bancshares Inc. Common Stock", "lastsale": "$33.74", - "netchange": "0.14", - "pctchange": "0.417%", - "volume": "14239", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "16307", "marketCap": "275152973.00", "country": "United States", "ipoyear": "", @@ -44060,11 +44312,11 @@ { "symbol": "SFWL", "name": "Shengfeng Development Limited Class A Ordinary Shares", - "lastsale": "$1.32", - "netchange": "-0.02", - "pctchange": "-1.493%", - "volume": "37693", - "marketCap": "108896717.00", + "lastsale": "$1.25", + "netchange": "-0.07", + "pctchange": "-5.303%", + "volume": "25515", + "marketCap": "103121891.00", "country": "China", "ipoyear": "2023", "industry": "Trucking Freight/Courier Services", @@ -44074,11 +44326,11 @@ { "symbol": "SGA", "name": "Saga Communications Inc. Class A Common Stock (FL)", - "lastsale": "$14.045", - "netchange": "0.045", - "pctchange": "0.321%", - "volume": "8018", - "marketCap": "87942501.00", + "lastsale": "$14.035", + "netchange": "-0.01", + "pctchange": "-0.071%", + "volume": "11706", + "marketCap": "87879886.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -44088,11 +44340,11 @@ { "symbol": "SGBX", "name": "Safe & Green Holdings Corp. Common Stock", - "lastsale": "$0.912", - "netchange": "-0.108", - "pctchange": "-10.588%", - "volume": "58702", - "marketCap": "1849328.00", + "lastsale": "$0.91", + "netchange": "-0.002", + "pctchange": "-0.219%", + "volume": "8725", + "marketCap": "1845273.00", "country": "United States", "ipoyear": "2017", "industry": "RETAIL: Building Materials", @@ -44102,11 +44354,11 @@ { "symbol": "SGC", "name": "Superior Group of Companies Inc. Common Stock", - "lastsale": "$15.14", - "netchange": "0.06", - "pctchange": "0.398%", - "volume": "43805", - "marketCap": "253959026.00", + "lastsale": "$15.12", + "netchange": "-0.02", + "pctchange": "-0.132%", + "volume": "32012", + "marketCap": "253623545.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -44116,11 +44368,11 @@ { "symbol": "SGD", "name": "Safe and Green Development Corporation Common Stock", - "lastsale": "$0.2339", - "netchange": "-0.0291", - "pctchange": "-11.065%", - "volume": "346089", - "marketCap": "4165458.00", + "lastsale": "$4.06", + "netchange": "-0.618", + "pctchange": "-13.211%", + "volume": "38598", + "marketCap": "72303375.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -44130,11 +44382,11 @@ { "symbol": "SGH", "name": "SMART Global Holdings Inc. Ordinary Shares", - "lastsale": "$20.82", - "netchange": "0.22", - "pctchange": "1.068%", - "volume": "466524", - "marketCap": "1101685865.00", + "lastsale": "$20.78", + "netchange": "-0.04", + "pctchange": "-0.192%", + "volume": "419286", + "marketCap": "1099569274.00", "country": "United States", "ipoyear": "2017", "industry": "Semiconductors", @@ -44144,11 +44396,11 @@ { "symbol": "SGHT", "name": "Sight Sciences Inc. Common Stock", - "lastsale": "$5.69", - "netchange": "-0.12", - "pctchange": "-2.065%", - "volume": "160566", - "marketCap": "286248531.00", + "lastsale": "$5.60", + "netchange": "-0.09", + "pctchange": "-1.582%", + "volume": "129796", + "marketCap": "281720874.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -44158,11 +44410,11 @@ { "symbol": "SGLY", "name": "Singularity Future Technology Ltd. Common Stock", - "lastsale": "$1.71", - "netchange": "0.05", - "pctchange": "3.012%", - "volume": "24657", - "marketCap": "5990971.00", + "lastsale": "$1.68", + "netchange": "-0.03", + "pctchange": "-1.754%", + "volume": "25178", + "marketCap": "5885867.00", "country": "United States", "ipoyear": "2008", "industry": "Oil Refining/Marketing", @@ -44173,9 +44425,9 @@ "symbol": "SGMA", "name": "SigmaTron International Inc. Common Stock", "lastsale": "$3.02", - "netchange": "-0.01", - "pctchange": "-0.33%", - "volume": "29537", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9981", "marketCap": "18480250.00", "country": "United States", "ipoyear": "1994", @@ -44186,11 +44438,11 @@ { "symbol": "SGML", "name": "Sigma Lithium Corporation Common Shares", - "lastsale": "$13.62", - "netchange": "0.55", - "pctchange": "4.208%", - "volume": "1085747", - "marketCap": "1509783292.00", + "lastsale": "$13.20", + "netchange": "-0.42", + "pctchange": "-3.084%", + "volume": "498229", + "marketCap": "1463226098.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -44200,11 +44452,11 @@ { "symbol": "SGMO", "name": "Sangamo Therapeutics Inc. Common Stock", - "lastsale": "$0.8022", - "netchange": "0.0212", - "pctchange": "2.714%", - "volume": "2087476", - "marketCap": "167034621.00", + "lastsale": "$0.8073", + "netchange": "0.0051", + "pctchange": "0.636%", + "volume": "1589897", + "marketCap": "168096547.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -44214,11 +44466,11 @@ { "symbol": "SGMT", "name": "Sagimet Biosciences Inc. Series A Common Stock", - "lastsale": "$4.16", - "netchange": "0.07", - "pctchange": "1.711%", - "volume": "1081889", - "marketCap": "127607397.00", + "lastsale": "$3.965", + "netchange": "-0.195", + "pctchange": "-4.688%", + "volume": "693666", + "marketCap": "121625800.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44228,11 +44480,11 @@ { "symbol": "SGRP", "name": "SPAR Group Inc. Common Stock", - "lastsale": "$2.44", - "netchange": "-0.04", - "pctchange": "-1.613%", - "volume": "104624", - "marketCap": "57144175.00", + "lastsale": "$2.43", + "netchange": "-0.01", + "pctchange": "-0.41%", + "volume": "144030", + "marketCap": "56909978.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -44242,11 +44494,11 @@ { "symbol": "SGRY", "name": "Surgery Partners Inc. Common Stock", - "lastsale": "$30.11", - "netchange": "-1.05", - "pctchange": "-3.37%", - "volume": "662890", - "marketCap": "3827701833.00", + "lastsale": "$29.57", + "netchange": "-0.54", + "pctchange": "-1.793%", + "volume": "847818", + "marketCap": "3759054906.00", "country": "United States", "ipoyear": "2015", "industry": "Hospital/Nursing Management", @@ -44257,9 +44509,9 @@ "symbol": "SHBI", "name": "Shore Bancshares Inc Common Stock", "lastsale": "$13.30", - "netchange": "-0.09", - "pctchange": "-0.672%", - "volume": "46413", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "53301", "marketCap": "443106152.00", "country": "United States", "ipoyear": "", @@ -44270,11 +44522,11 @@ { "symbol": "SHC", "name": "Sotera Health Company Common Stock", - "lastsale": "$15.46", - "netchange": "-0.34", - "pctchange": "-2.152%", - "volume": "1084271", - "marketCap": "4378493727.00", + "lastsale": "$15.40", + "netchange": "-0.06", + "pctchange": "-0.388%", + "volume": "977050", + "marketCap": "4361500867.00", "country": "United States", "ipoyear": "2020", "industry": "Misc Health and Biotechnology Services", @@ -44284,11 +44536,11 @@ { "symbol": "SHCR", "name": "Sharecare Inc. Class A Common Stock", - "lastsale": "$1.43", - "netchange": "0.01", - "pctchange": "0.704%", - "volume": "2311748", - "marketCap": "530430841.00", + "lastsale": "$1.425", + "netchange": "-0.005", + "pctchange": "-0.35%", + "volume": "561379", + "marketCap": "528576188.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Nursing Services", @@ -44298,11 +44550,11 @@ { "symbol": "SHCRW", "name": "Sharecare Inc. Warrant", - "lastsale": "$0.0885", - "netchange": "0.0025", - "pctchange": "2.907%", - "volume": "15453", - "marketCap": "32827363.00", + "lastsale": "$0.0899", + "netchange": "0.0014", + "pctchange": "1.582%", + "volume": "152143", + "marketCap": "33346666.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -44312,11 +44564,11 @@ { "symbol": "SHEN", "name": "Shenandoah Telecommunications Co Common Stock", - "lastsale": "$13.08", - "netchange": "-0.37", - "pctchange": "-2.751%", - "volume": "353652", - "marketCap": "713801760.00", + "lastsale": "$13.17", + "netchange": "0.09", + "pctchange": "0.688%", + "volume": "178539", + "marketCap": "718713240.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -44326,25 +44578,39 @@ { "symbol": "SHFS", "name": "SHF Holdings Inc. Class A Common Stock", - "lastsale": "$0.525", - "netchange": "0.0349", - "pctchange": "7.121%", - "volume": "79526", - "marketCap": "29101276.00", + "lastsale": "$0.4825", + "netchange": "-0.0425", + "pctchange": "-8.095%", + "volume": "93600", + "marketCap": "26745458.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", "sector": "Finance", "url": "/market-activity/stocks/shfs" }, + { + "symbol": "SHFSW", + "name": "SHF Holdings Inc. Warrants", + "lastsale": "$0.035", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5", + "marketCap": "1940085.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Finance: Consumer Services", + "sector": "Finance", + "url": "/market-activity/stocks/shfsw" + }, { "symbol": "SHIM", "name": "Shimmick Corporation Common Stock", - "lastsale": "$2.49", - "netchange": "-0.12", - "pctchange": "-4.598%", - "volume": "16232", - "marketCap": "83636697.00", + "lastsale": "$2.455", + "netchange": "-0.035", + "pctchange": "-1.406%", + "volume": "14586", + "marketCap": "82461081.00", "country": "United States", "ipoyear": "2023", "industry": "Military/Government/Technical", @@ -44354,11 +44620,11 @@ { "symbol": "SHIP", "name": "Seanergy Maritime Holdings Corp. Common Stock", - "lastsale": "$11.98", - "netchange": "-0.20", - "pctchange": "-1.642%", - "volume": "277763", - "marketCap": "246930850.00", + "lastsale": "$11.31", + "netchange": "-0.67", + "pctchange": "-5.593%", + "volume": "410868", + "marketCap": "233120860.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -44368,11 +44634,11 @@ { "symbol": "SHLS", "name": "Shoals Technologies Group Inc. Class A Common Stock", - "lastsale": "$5.10", - "netchange": "-0.03", - "pctchange": "-0.585%", - "volume": "4834400", - "marketCap": "849895890.00", + "lastsale": "$4.92", + "netchange": "-0.18", + "pctchange": "-3.529%", + "volume": "4605522", + "marketCap": "819899565.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -44382,11 +44648,11 @@ { "symbol": "SHLT", "name": "SHL Telemedicine Ltd American Depositary Shares", - "lastsale": "$2.925", - "netchange": "-0.485", - "pctchange": "-14.223%", - "volume": "5978", - "marketCap": "47948805.00", + "lastsale": "$2.81", + "netchange": "-0.115", + "pctchange": "-3.932%", + "volume": "1216", + "marketCap": "46063639.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -44396,11 +44662,11 @@ { "symbol": "SHMD", "name": "SCHMID Group N.V. Class A Ordinary Shares", - "lastsale": "$3.435", - "netchange": "-0.095", - "pctchange": "-2.691%", - "volume": "11806", - "marketCap": "147618651.00", + "lastsale": "$3.4285", + "netchange": "-0.0065", + "pctchange": "-0.189%", + "volume": "16647", + "marketCap": "147339314.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -44410,11 +44676,11 @@ { "symbol": "SHMDW", "name": "SCHMID Group N.V. Warrants", - "lastsale": "$0.2564", - "netchange": "-0.0068", - "pctchange": "-2.584%", - "volume": "1393", - "marketCap": "11018755.00", + "lastsale": "$0.259", + "netchange": "0.0026", + "pctchange": "1.014%", + "volume": "2943", + "marketCap": "11130489.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -44424,11 +44690,11 @@ { "symbol": "SHOO", "name": "Steven Madden Ltd. Common Stock", - "lastsale": "$47.12", - "netchange": "-2.23", - "pctchange": "-4.519%", - "volume": "714098", - "marketCap": "3421697302.00", + "lastsale": "$47.08", + "netchange": "-0.04", + "pctchange": "-0.085%", + "volume": "677200", + "marketCap": "3418792635.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -44438,11 +44704,11 @@ { "symbol": "SHOT", "name": "Safety Shot Inc. Common Stock", - "lastsale": "$1.29", - "netchange": "0.02", - "pctchange": "1.575%", - "volume": "516691", - "marketCap": "67100640.00", + "lastsale": "$1.26", + "netchange": "-0.03", + "pctchange": "-2.326%", + "volume": "296634", + "marketCap": "65540160.00", "country": "United States", "ipoyear": "2020", "industry": "Package Goods/Cosmetics", @@ -44452,11 +44718,11 @@ { "symbol": "SHOTW", "name": "Safety Shot Inc. Warrant", - "lastsale": "$0.2221", - "netchange": "0.0021", - "pctchange": "0.955%", - "volume": "1157", - "marketCap": "11552754.00", + "lastsale": "$0.2096", + "netchange": "-0.0125", + "pctchange": "-5.628%", + "volume": "13137", + "marketCap": "10902554.00", "country": "United States", "ipoyear": "2020", "industry": "Package Goods/Cosmetics", @@ -44466,11 +44732,11 @@ { "symbol": "SHPH", "name": "Shuttle Pharmaceuticals Holdings Inc. Common Stock", - "lastsale": "$1.15", - "netchange": "-0.015", - "pctchange": "-1.288%", - "volume": "73471", - "marketCap": "2560994.00", + "lastsale": "$1.09", + "netchange": "-0.06", + "pctchange": "-5.217%", + "volume": "33397", + "marketCap": "2427377.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44480,11 +44746,11 @@ { "symbol": "SHYF", "name": "The Shyft Group Inc. Common Stock", - "lastsale": "$11.96", - "netchange": "-0.03", - "pctchange": "-0.25%", - "volume": "83184", - "marketCap": "412174956.00", + "lastsale": "$11.67", + "netchange": "-0.29", + "pctchange": "-2.425%", + "volume": "175215", + "marketCap": "402180748.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -44494,11 +44760,11 @@ { "symbol": "SIBN", "name": "SI-BONE Inc. Common Stock", - "lastsale": "$13.24", - "netchange": "-1.44", - "pctchange": "-9.809%", - "volume": "629389", - "marketCap": "552030347.00", + "lastsale": "$13.45", + "netchange": "0.21", + "pctchange": "1.586%", + "volume": "219505", + "marketCap": "560786116.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -44508,11 +44774,11 @@ { "symbol": "SIDU", "name": "Sidus Space Inc. Class A Common Stock", - "lastsale": "$2.73", - "netchange": "-0.01", - "pctchange": "-0.365%", - "volume": "34680", - "marketCap": "11415069.00", + "lastsale": "$2.67", + "netchange": "-0.06", + "pctchange": "-2.198%", + "volume": "72392", + "marketCap": "11164188.00", "country": "United States", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -44522,11 +44788,11 @@ { "symbol": "SIEB", "name": "Siebert Financial Corp. Common Stock", - "lastsale": "$2.35", - "netchange": "0.03", - "pctchange": "1.293%", - "volume": "12917", - "marketCap": "93955200.00", + "lastsale": "$2.29", + "netchange": "-0.06", + "pctchange": "-2.553%", + "volume": "2826", + "marketCap": "91556343.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -44536,11 +44802,11 @@ { "symbol": "SIFY", "name": "Sify Technologies Limited American Depositary Shares", - "lastsale": "$2.40", - "netchange": "0.18", - "pctchange": "8.108%", - "volume": "310076", - "marketCap": "173332570.00", + "lastsale": "$2.69", + "netchange": "0.29", + "pctchange": "12.083%", + "volume": "308478", + "marketCap": "194276922.00", "country": "India", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -44550,11 +44816,11 @@ { "symbol": "SIGA", "name": "SIGA Technologies Inc. Common Stock", - "lastsale": "$6.88", - "netchange": "-0.10", - "pctchange": "-1.433%", - "volume": "391459", - "marketCap": "491020605.00", + "lastsale": "$6.67", + "netchange": "-0.21", + "pctchange": "-3.052%", + "volume": "501040", + "marketCap": "476033058.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44564,11 +44830,11 @@ { "symbol": "SIGI", "name": "Selective Insurance Group Inc. Common Stock", - "lastsale": "$90.89", - "netchange": "-2.95", - "pctchange": "-3.144%", - "volume": "402278", - "marketCap": "5529124004.00", + "lastsale": "$91.40", + "netchange": "0.51", + "pctchange": "0.561%", + "volume": "186166", + "marketCap": "5560148905.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -44578,11 +44844,11 @@ { "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": "$19.8136", - "netchange": "-0.0664", - "pctchange": "-0.334%", - "volume": "5044", - "marketCap": "1205323483.00", + "lastsale": "$19.70", + "netchange": "-0.1136", + "pctchange": "-0.573%", + "volume": "5111", + "marketCap": "1198412838.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -44592,11 +44858,11 @@ { "symbol": "SILC", "name": "Silicom Ltd Ordinary Shares", - "lastsale": "$13.11", - "netchange": "-0.41", - "pctchange": "-3.033%", - "volume": "7181", - "marketCap": "83976407.00", + "lastsale": "$13.78", + "netchange": "0.67", + "pctchange": "5.111%", + "volume": "17653", + "marketCap": "88268107.00", "country": "Israel", "ipoyear": "", "industry": "Computer Communications Equipment", @@ -44607,9 +44873,9 @@ "symbol": "SILO", "name": "Silo Pharma Inc. Common Stock", "lastsale": "$1.05", - "netchange": "-0.01", - "pctchange": "-0.943%", - "volume": "34160", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "52222", "marketCap": "4708679.00", "country": "United States", "ipoyear": "", @@ -44620,10 +44886,10 @@ { "symbol": "SIMA", "name": "SIM Acquisition Corp. I Class A Ordinary Shares", - "lastsale": "$10.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$9.995", + "netchange": "-0.005", + "pctchange": "-0.05%", + "volume": "200", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -44637,7 +44903,7 @@ "lastsale": "$10.04", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2", + "volume": "3", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -44649,9 +44915,9 @@ "symbol": "SIMAW", "name": "SIM Acquisition Corp. I Warrant", "lastsale": "$0.0805", - "netchange": "-0.0046", - "pctchange": "-5.405%", - "volume": "104", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -44662,11 +44928,11 @@ { "symbol": "SIMO", "name": "Silicon Motion Technology Corporation American Depositary Shares", - "lastsale": "$60.20", - "netchange": "-0.94", - "pctchange": "-1.537%", - "volume": "166974", - "marketCap": "2027633524.00", + "lastsale": "$60.19", + "netchange": "-0.01", + "pctchange": "-0.017%", + "volume": "254465", + "marketCap": "2027296708.00", "country": "Taiwan", "ipoyear": "2005", "industry": "Semiconductors", @@ -44676,11 +44942,11 @@ { "symbol": "SINT", "name": "SiNtx Technologies Inc. Common Stock", - "lastsale": "$3.15", - "netchange": "-0.08", - "pctchange": "-2.477%", - "volume": "14596", - "marketCap": "2353973.00", + "lastsale": "$3.14", + "netchange": "-0.01", + "pctchange": "-0.317%", + "volume": "32656", + "marketCap": "2346500.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -44690,11 +44956,11 @@ { "symbol": "SIRI", "name": "SiriusXM Holdings Inc. Common Stock", - "lastsale": "$23.12", - "netchange": "0.39", - "pctchange": "1.716%", - "volume": "5173900", - "marketCap": "8902039603.00", + "lastsale": "$23.42", + "netchange": "0.30", + "pctchange": "1.298%", + "volume": "5093946", + "marketCap": "9017550497.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -44704,11 +44970,11 @@ { "symbol": "SISI", "name": "Shineco Inc. Common Stock", - "lastsale": "$0.2006", - "netchange": "-0.0218", - "pctchange": "-9.802%", - "volume": "2101085", - "marketCap": "6783812.00", + "lastsale": "$0.1848", + "netchange": "-0.0158", + "pctchange": "-7.876%", + "volume": "1113235", + "marketCap": "6249494.00", "country": "China", "ipoyear": "2016", "industry": " Medicinal Chemicals and Botanical Products ", @@ -44718,11 +44984,11 @@ { "symbol": "SITM", "name": "SiTime Corporation Common Stock", - "lastsale": "$179.68", - "netchange": "0.29", - "pctchange": "0.162%", - "volume": "170619", - "marketCap": "4156409867.00", + "lastsale": "$181.36", + "netchange": "1.68", + "pctchange": "0.935%", + "volume": "120979", + "marketCap": "4195272114.00", "country": "United States", "ipoyear": "2019", "industry": "Semiconductors", @@ -44732,11 +44998,11 @@ { "symbol": "SJ", "name": "Scienjoy Holding Corporation Class A Ordinary Shares ", - "lastsale": "$1.02", - "netchange": "0.01", - "pctchange": "0.99%", - "volume": "18782", - "marketCap": "42270867.00", + "lastsale": "$0.99", + "netchange": "-0.03", + "pctchange": "-2.941%", + "volume": "8712", + "marketCap": "41027606.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -44746,10 +45012,10 @@ { "symbol": "SKGR", "name": "SK Growth Opportunities Corporation Class A Common Stock", - "lastsale": "$11.38", - "netchange": "0.02", - "pctchange": "0.176%", - "volume": "2406", + "lastsale": "$11.39", + "netchange": "0.01", + "pctchange": "0.088%", + "volume": "6877", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -44757,27 +45023,13 @@ "sector": "Finance", "url": "/market-activity/stocks/skgr" }, - { - "symbol": "SKGRU", - "name": "SK Growth Opportunities Corporation Unit", - "lastsale": "$11.42", - "netchange": "-0.01", - "pctchange": "-0.087%", - "volume": "200", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "2022", - "industry": "Blank Checks", - "sector": "Finance", - "url": "/market-activity/stocks/skgru" - }, { "symbol": "SKGRW", "name": "SK Growth Opportunities Corporation Warrant", - "lastsale": "$0.24", - "netchange": "0.03", - "pctchange": "14.286%", - "volume": "455038", + "lastsale": "$0.23", + "netchange": "-0.01", + "pctchange": "-4.167%", + "volume": "214625", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -44788,25 +45040,39 @@ { "symbol": "SKIN", "name": "The Beauty Health Company Class A Common Stock", - "lastsale": "$1.56", - "netchange": "0.08", - "pctchange": "5.405%", - "volume": "1724830", - "marketCap": "193471588.00", + "lastsale": "$1.54", + "netchange": "-0.02", + "pctchange": "-1.282%", + "volume": "1418048", + "marketCap": "190991183.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", "sector": "Health Care", "url": "/market-activity/stocks/skin" }, + { + "symbol": "SKK", + "name": "SKK Holdings Limited Common Stock", + "lastsale": "$6.05", + "netchange": "2.05", + "pctchange": "51.25%", + "volume": "6549730", + "marketCap": "0.00", + "country": "Singapore", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/skk" + }, { "symbol": "SKWD", "name": "Skyward Specialty Insurance Group Inc. Common Stock", - "lastsale": "$42.48", - "netchange": "-1.74", - "pctchange": "-3.935%", - "volume": "582122", - "marketCap": "1703283687.00", + "lastsale": "$42.83", + "netchange": "0.35", + "pctchange": "0.824%", + "volume": "310954", + "marketCap": "1717317334.00", "country": "United States", "ipoyear": "2023", "industry": "Property-Casualty Insurers", @@ -44816,11 +45082,11 @@ { "symbol": "SKYE", "name": "Skye Bioscience Inc. Common Stock", - "lastsale": "$3.84", - "netchange": "0.29", - "pctchange": "8.169%", - "volume": "331003", - "marketCap": "116499034.00", + "lastsale": "$3.87", + "netchange": "0.03", + "pctchange": "0.781%", + "volume": "573026", + "marketCap": "117409182.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44830,11 +45096,11 @@ { "symbol": "SKYT", "name": "SkyWater Technology Inc. Common Stock", - "lastsale": "$8.45", - "netchange": "-0.04", - "pctchange": "-0.471%", - "volume": "205437", - "marketCap": "401201082.00", + "lastsale": "$8.74", + "netchange": "0.29", + "pctchange": "3.432%", + "volume": "311130", + "marketCap": "414970113.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -44844,11 +45110,11 @@ { "symbol": "SKYW", "name": "SkyWest Inc. Common Stock", - "lastsale": "$85.58", - "netchange": "0.41", - "pctchange": "0.481%", - "volume": "235859", - "marketCap": "3432073619.00", + "lastsale": "$86.57", + "netchange": "0.99", + "pctchange": "1.157%", + "volume": "307639", + "marketCap": "3471776270.00", "country": "United States", "ipoyear": "1986", "industry": "Air Freight/Delivery Services", @@ -44858,11 +45124,11 @@ { "symbol": "SKYX", "name": "SKYX Platforms Corp. Common Stock", - "lastsale": "$1.17", - "netchange": "0.2103", - "pctchange": "21.913%", - "volume": "3303033", - "marketCap": "118859709.00", + "lastsale": "$1.11", + "netchange": "-0.06", + "pctchange": "-5.128%", + "volume": "641679", + "marketCap": "112764339.00", "country": "United States", "ipoyear": "2022", "industry": "Building Products", @@ -44872,11 +45138,11 @@ { "symbol": "SLAB", "name": "Silicon Laboratories Inc. Common Stock", - "lastsale": "$114.52", - "netchange": "-2.06", - "pctchange": "-1.767%", - "volume": "104722", - "marketCap": "3697751740.00", + "lastsale": "$112.97", + "netchange": "-1.55", + "pctchange": "-1.353%", + "volume": "113757", + "marketCap": "3647703581.00", "country": "United States", "ipoyear": "2000", "industry": "Semiconductors", @@ -44886,11 +45152,11 @@ { "symbol": "SLDB", "name": "Solid Biosciences Inc. Common Stock", - "lastsale": "$6.59", - "netchange": "0.01", - "pctchange": "0.152%", - "volume": "104218", - "marketCap": "254342612.00", + "lastsale": "$7.08", + "netchange": "0.49", + "pctchange": "7.436%", + "volume": "1174293", + "marketCap": "273254278.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -44900,11 +45166,11 @@ { "symbol": "SLDP", "name": "Solid Power Inc. Class A Common Stock", - "lastsale": "$1.26", - "netchange": "-0.03", - "pctchange": "-2.326%", - "volume": "1176101", - "marketCap": "225493201.00", + "lastsale": "$1.24", + "netchange": "-0.02", + "pctchange": "-1.587%", + "volume": "1177133", + "marketCap": "221913944.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -44915,9 +45181,9 @@ "symbol": "SLDPW", "name": "Solid Power Inc. Warrant", "lastsale": "$0.108", - "netchange": "-0.0031", - "pctchange": "-2.79%", - "volume": "17693", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5638", "marketCap": "19327989.00", "country": "United States", "ipoyear": "2021", @@ -44928,11 +45194,11 @@ { "symbol": "SLE", "name": "Super League Enterprise Inc. Common Stock", - "lastsale": "$0.92", - "netchange": "-0.014", - "pctchange": "-1.499%", - "volume": "258844", - "marketCap": "9718376.00", + "lastsale": "$0.8812", + "netchange": "-0.0388", + "pctchange": "-4.217%", + "volume": "54503", + "marketCap": "9308514.00", "country": "United States", "ipoyear": "2019", "industry": "Services-Misc. Amusement & Recreation", @@ -44942,11 +45208,11 @@ { "symbol": "SLGL", "name": "Sol-Gel Technologies Ltd. Ordinary Shares", - "lastsale": "$0.699", - "netchange": "0.039", - "pctchange": "5.909%", - "volume": "137443", - "marketCap": "19472476.00", + "lastsale": "$0.6512", + "netchange": "-0.0478", + "pctchange": "-6.838%", + "volume": "29104", + "marketCap": "18140882.00", "country": "Israel", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44956,11 +45222,11 @@ { "symbol": "SLM", "name": "SLM Corporation Common Stock", - "lastsale": "$22.93", - "netchange": "0.17", - "pctchange": "0.747%", - "volume": "1522969", - "marketCap": "4986388985.00", + "lastsale": "$22.84", + "netchange": "-0.09", + "pctchange": "-0.392%", + "volume": "841573", + "marketCap": "4966817462.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -44970,11 +45236,11 @@ { "symbol": "SLMBP", "name": "SLM Corporation Floating Rate Non-Cumulative Preferred Stock Series B", - "lastsale": "$73.99", - "netchange": "0.36", - "pctchange": "0.489%", - "volume": "29120", - "marketCap": "16089966026.00", + "lastsale": "$74.10", + "netchange": "0.11", + "pctchange": "0.149%", + "volume": "14666", + "marketCap": "16113886776.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -44984,11 +45250,11 @@ { "symbol": "SLN", "name": "Silence Therapeutics Plc American Depository Share", - "lastsale": "$18.61", - "netchange": "-0.03", - "pctchange": "-0.161%", - "volume": "85337", - "marketCap": "870948000.00", + "lastsale": "$19.45", + "netchange": "0.84", + "pctchange": "4.514%", + "volume": "123323", + "marketCap": "910260000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -44998,11 +45264,11 @@ { "symbol": "SLNG", "name": "Stabilis Solutions Inc. Common Stock", - "lastsale": "$4.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "4393", - "marketCap": "83632563.00", + "lastsale": "$4.51", + "netchange": "0.01", + "pctchange": "0.222%", + "volume": "3418", + "marketCap": "83818413.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -45012,11 +45278,11 @@ { "symbol": "SLNH", "name": "Soluna Holdings Inc. Common Stock", - "lastsale": "$3.33", - "netchange": "-0.23", - "pctchange": "-6.461%", - "volume": "89144", - "marketCap": "19164773.00", + "lastsale": "$3.15", + "netchange": "-0.18", + "pctchange": "-5.405%", + "volume": "54664", + "marketCap": "18128839.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -45026,11 +45292,11 @@ { "symbol": "SLNHP", "name": "Soluna Holdings Inc 9.0% Series A Cumulative Perpetual Preferred Stock ", - "lastsale": "$4.81", - "netchange": "-0.73", - "pctchange": "-13.177%", - "volume": "5953", - "marketCap": "27682449.00", + "lastsale": "$4.76", + "netchange": "-0.05", + "pctchange": "-1.04%", + "volume": "820", + "marketCap": "27394690.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -45040,11 +45306,11 @@ { "symbol": "SLNO", "name": "Soleno Therapeutics Inc. Common Stock", - "lastsale": "$47.63", - "netchange": "-2.00", - "pctchange": "-4.03%", - "volume": "292017", - "marketCap": "1851454022.00", + "lastsale": "$51.97", + "netchange": "4.34", + "pctchange": "9.112%", + "volume": "4532181", + "marketCap": "2020156740.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -45054,11 +45320,11 @@ { "symbol": "SLP", "name": "Simulations Plus Inc. Common Stock", - "lastsale": "$29.82", - "netchange": "-0.40", - "pctchange": "-1.324%", - "volume": "110550", - "marketCap": "596630747.00", + "lastsale": "$30.19", + "netchange": "0.37", + "pctchange": "1.241%", + "volume": "94426", + "marketCap": "604033610.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -45068,11 +45334,11 @@ { "symbol": "SLRC", "name": "SLR Investment Corp. Common Stock", - "lastsale": "$15.06", - "netchange": "-0.08", - "pctchange": "-0.528%", - "volume": "103275", - "marketCap": "821592788.00", + "lastsale": "$15.03", + "netchange": "-0.03", + "pctchange": "-0.199%", + "volume": "133821", + "marketCap": "819956149.00", "country": "United States", "ipoyear": "2010", "industry": "Finance/Investors Services", @@ -45082,11 +45348,11 @@ { "symbol": "SLRN", "name": "ACELYRIN INC. Common Stock", - "lastsale": "$4.58", - "netchange": "-0.40", - "pctchange": "-8.032%", - "volume": "285001", - "marketCap": "457121840.00", + "lastsale": "$4.71", + "netchange": "0.13", + "pctchange": "2.838%", + "volume": "244984", + "marketCap": "470096914.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45096,11 +45362,11 @@ { "symbol": "SLRX", "name": "Salarius Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.47", - "netchange": "0.06", - "pctchange": "4.255%", - "volume": "18607", - "marketCap": "2118501.00", + "lastsale": "$1.43", + "netchange": "-0.04", + "pctchange": "-2.721%", + "volume": "14105", + "marketCap": "2060855.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45110,11 +45376,11 @@ { "symbol": "SLS", "name": "SELLAS Life Sciences Group Inc. Common Stock", - "lastsale": "$1.26", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "415294", - "marketCap": "81058947.00", + "lastsale": "$1.22", + "netchange": "-0.04", + "pctchange": "-3.175%", + "volume": "353966", + "marketCap": "78485648.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45124,11 +45390,11 @@ { "symbol": "SLXN", "name": "Silexion Therapeutics Corp Ordinary Shares", - "lastsale": "$0.4061", - "netchange": "-0.0551", - "pctchange": "-11.947%", - "volume": "784320", - "marketCap": "3966946.00", + "lastsale": "$0.3781", + "netchange": "-0.028", + "pctchange": "-6.895%", + "volume": "653495", + "marketCap": "3693431.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45152,11 +45418,11 @@ { "symbol": "SMBC", "name": "Southern Missouri Bancorp Inc. Common Stock", - "lastsale": "$55.22", - "netchange": "0.06", - "pctchange": "0.109%", - "volume": "29809", - "marketCap": "622756637.00", + "lastsale": "$55.08", + "netchange": "-0.14", + "pctchange": "-0.254%", + "volume": "37182", + "marketCap": "621177754.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -45166,11 +45432,11 @@ { "symbol": "SMCI", "name": "Super Micro Computer Inc. Common Stock", - "lastsale": "$47.74", - "netchange": "6.51", - "pctchange": "15.789%", - "volume": "104475195", - "marketCap": "27954885990.00", + "lastsale": "$45.35", + "netchange": "-2.39", + "pctchange": "-5.006%", + "volume": "106049085", + "marketCap": "26555384995.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Manufacturing", @@ -45180,11 +45446,11 @@ { "symbol": "SMID", "name": "Smith-Midland Corporation Common Stock", - "lastsale": "$33.41", - "netchange": "0.79", - "pctchange": "2.422%", - "volume": "7342", - "marketCap": "178601808.00", + "lastsale": "$33.01", + "netchange": "-0.40", + "pctchange": "-1.197%", + "volume": "19832", + "marketCap": "176463505.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -45194,11 +45460,11 @@ { "symbol": "SMLR", "name": "Semler Scientific Inc. Common Stock", - "lastsale": "$25.36", - "netchange": "0.37", - "pctchange": "1.481%", - "volume": "161857", - "marketCap": "180912864.00", + "lastsale": "$25.62", + "netchange": "0.26", + "pctchange": "1.025%", + "volume": "224157", + "marketCap": "182767649.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -45208,11 +45474,11 @@ { "symbol": "SMMT", "name": "Summit Therapeutics Inc. Common Stock ", - "lastsale": "$18.92", - "netchange": "-0.17", - "pctchange": "-0.891%", - "volume": "3140990", - "marketCap": "13708254249.00", + "lastsale": "$19.69", + "netchange": "0.77", + "pctchange": "4.07%", + "volume": "2954348", + "marketCap": "14266148317.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45222,11 +45488,11 @@ { "symbol": "SMPL", "name": "The Simply Good Foods Company Common Stock", - "lastsale": "$33.80", - "netchange": "-0.41", - "pctchange": "-1.198%", - "volume": "719470", - "marketCap": "3384591865.00", + "lastsale": "$33.38", + "netchange": "-0.42", + "pctchange": "-1.243%", + "volume": "524473", + "marketCap": "3342534807.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -45236,11 +45502,11 @@ { "symbol": "SMSI", "name": "Smith Micro Software Inc. Common Stock", - "lastsale": "$1.13", - "netchange": "-0.02", - "pctchange": "-1.739%", - "volume": "897721", - "marketCap": "12469697.00", + "lastsale": "$1.12", + "netchange": "-0.01", + "pctchange": "-0.885%", + "volume": "446298", + "marketCap": "12359346.00", "country": "United States", "ipoyear": "1995", "industry": "Computer Software: Prepackaged Software", @@ -45250,11 +45516,11 @@ { "symbol": "SMTC", "name": "Semtech Corporation Common Stock", - "lastsale": "$43.36", - "netchange": "1.68", - "pctchange": "4.031%", - "volume": "2282275", - "marketCap": "3261857549.00", + "lastsale": "$42.43", + "netchange": "-0.93", + "pctchange": "-2.145%", + "volume": "1329299", + "marketCap": "3191896121.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -45264,11 +45530,11 @@ { "symbol": "SMTI", "name": "Sanara MedTech Inc. Common Stock", - "lastsale": "$29.59", - "netchange": "0.22", - "pctchange": "0.749%", - "volume": "46547", - "marketCap": "258823020.00", + "lastsale": "$30.96", + "netchange": "1.37", + "pctchange": "4.63%", + "volume": "11855", + "marketCap": "270806377.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -45278,11 +45544,11 @@ { "symbol": "SMTK", "name": "SmartKem Inc. Common Stock", - "lastsale": "$2.95", - "netchange": "-0.6522", - "pctchange": "-18.106%", - "volume": "39728", - "marketCap": "5163892.00", + "lastsale": "$3.35", + "netchange": "0.40", + "pctchange": "13.559%", + "volume": "25702", + "marketCap": "5864081.00", "country": "United Kingdom", "ipoyear": "", "industry": "Semiconductors", @@ -45292,11 +45558,11 @@ { "symbol": "SMX", "name": "SMX (Security Matters) Public Limited Company Class A Ordinary Shares", - "lastsale": "$2.49", - "netchange": "-0.38", - "pctchange": "-13.24%", - "volume": "104108", - "marketCap": "1807690.00", + "lastsale": "$2.37", + "netchange": "-0.12", + "pctchange": "-4.819%", + "volume": "43499", + "marketCap": "1720573.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -45306,11 +45572,11 @@ { "symbol": "SMXT", "name": "Solarmax Technology Inc. Common Stock", - "lastsale": "$0.7198", - "netchange": "0.0992", - "pctchange": "15.985%", - "volume": "249610", - "marketCap": "32404935.00", + "lastsale": "$0.8154", + "netchange": "0.0956", + "pctchange": "13.281%", + "volume": "270760", + "marketCap": "36708786.00", "country": "United States", "ipoyear": "2024", "industry": "Engineering & Construction", @@ -45321,9 +45587,9 @@ "symbol": "SMXWW", "name": "SMX (Security Matters) Public Limited Company Warrant", "lastsale": "$0.0071", - "netchange": "-0.0027", - "pctchange": "-27.551%", - "volume": "4094", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "9800", "marketCap": "5154.00", "country": "Ireland", "ipoyear": "", @@ -45334,11 +45600,11 @@ { "symbol": "SNAL", "name": "Snail Inc. Class A Common Stock", - "lastsale": "$1.67", - "netchange": "0.65", - "pctchange": "63.725%", - "volume": "5456488", - "marketCap": "61400763.00", + "lastsale": "$1.55", + "netchange": "-0.12", + "pctchange": "-7.186%", + "volume": "918448", + "marketCap": "56988732.00", "country": "United States", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -45348,11 +45614,11 @@ { "symbol": "SNAX", "name": "Stryve Foods Inc. Class A Common Stock", - "lastsale": "$1.43", - "netchange": "-0.09", - "pctchange": "-5.921%", - "volume": "80268", - "marketCap": "4783281.00", + "lastsale": "$1.3164", + "netchange": "-0.1136", + "pctchange": "-7.944%", + "volume": "152515", + "marketCap": "4403295.00", "country": "United States", "ipoyear": "2019", "industry": "Packaged Foods", @@ -45376,11 +45642,11 @@ { "symbol": "SNBR", "name": "Sleep Number Corporation Common Stock", - "lastsale": "$16.61", - "netchange": "-1.64", - "pctchange": "-8.986%", - "volume": "354108", - "marketCap": "371316550.00", + "lastsale": "$16.33", + "netchange": "-0.28", + "pctchange": "-1.686%", + "volume": "239644", + "marketCap": "365057150.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -45390,11 +45656,11 @@ { "symbol": "SNCR", "name": "Synchronoss Technologies Inc. Common Stock", - "lastsale": "$13.81", - "netchange": "0.31", - "pctchange": "2.296%", - "volume": "83978", - "marketCap": "149398914.00", + "lastsale": "$13.01", + "netchange": "-0.80", + "pctchange": "-5.793%", + "volume": "88105", + "marketCap": "140744379.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -45405,9 +45671,9 @@ "symbol": "SNCRL", "name": "Synchronoss Technologies Inc. 8.375% Senior Notes due 2026", "lastsale": "$24.91", - "netchange": "-0.01", - "pctchange": "-0.04%", - "volume": "11442", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1416", "marketCap": "269480590.00", "country": "United States", "ipoyear": "", @@ -45418,11 +45684,11 @@ { "symbol": "SNCY", "name": "Sun Country Airlines Holdings Inc. Common Stock", - "lastsale": "$9.93", - "netchange": "-0.07", - "pctchange": "-0.70%", - "volume": "563609", - "marketCap": "524374334.00", + "lastsale": "$10.57", + "netchange": "0.64", + "pctchange": "6.445%", + "volume": "2342452", + "marketCap": "558170867.00", "country": "United States", "ipoyear": "2021", "industry": "Air Freight/Delivery Services", @@ -45432,11 +45698,11 @@ { "symbol": "SND", "name": "Smart Sand Inc. Common Stock", - "lastsale": "$2.16", - "netchange": "-0.05", - "pctchange": "-2.262%", - "volume": "139797", - "marketCap": "92721335.00", + "lastsale": "$2.20", + "netchange": "0.04", + "pctchange": "1.852%", + "volume": "66304", + "marketCap": "94438397.00", "country": "United States", "ipoyear": "2016", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -45446,11 +45712,11 @@ { "symbol": "SNDL", "name": "SNDL Inc. Common Shares", - "lastsale": "$1.96", - "netchange": "-0.04", - "pctchange": "-2.00%", - "volume": "1592699", - "marketCap": "519596000.00", + "lastsale": "$1.94", + "netchange": "-0.02", + "pctchange": "-1.02%", + "volume": "1250410", + "marketCap": "514294000.00", "country": "Canada", "ipoyear": "2019", "industry": " Medicinal Chemicals and Botanical Products ", @@ -45460,11 +45726,11 @@ { "symbol": "SNDX", "name": "Syndax Pharmaceuticals Inc. Common Stock", - "lastsale": "$18.26", - "netchange": "-0.56", - "pctchange": "-2.976%", - "volume": "602701", - "marketCap": "1553859497.00", + "lastsale": "$18.38", + "netchange": "0.12", + "pctchange": "0.657%", + "volume": "666922", + "marketCap": "1564071060.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45474,11 +45740,11 @@ { "symbol": "SNES", "name": "SenesTech Inc. Common Stock", - "lastsale": "$2.27", - "netchange": "-0.15", - "pctchange": "-6.198%", - "volume": "14322", - "marketCap": "1169822.00", + "lastsale": "$2.32", + "netchange": "0.05", + "pctchange": "2.203%", + "volume": "42473", + "marketCap": "1195589.00", "country": "United States", "ipoyear": "2016", "industry": "Agricultural Chemicals", @@ -45488,11 +45754,11 @@ { "symbol": "SNEX", "name": "StoneX Group Inc. Common Stock", - "lastsale": "$83.24", - "netchange": "-0.10", - "pctchange": "-0.12%", - "volume": "58995", - "marketCap": "2646306813.00", + "lastsale": "$85.61", + "netchange": "2.37", + "pctchange": "2.847%", + "volume": "101590", + "marketCap": "2721652166.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -45502,11 +45768,11 @@ { "symbol": "SNFCA", "name": "Security National Financial Corporation Class A Common Stock", - "lastsale": "$9.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "44427", - "marketCap": "195168312.00", + "lastsale": "$9.32", + "netchange": "0.07", + "pctchange": "0.757%", + "volume": "8190", + "marketCap": "196645262.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -45516,11 +45782,11 @@ { "symbol": "SNGX", "name": "Soligenix Inc. Common Stock", - "lastsale": "$4.23", - "netchange": "0.36", - "pctchange": "9.302%", - "volume": "338703", - "marketCap": "9646181.00", + "lastsale": "$4.04", + "netchange": "-0.19", + "pctchange": "-4.492%", + "volume": "63058", + "marketCap": "9212901.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45530,11 +45796,11 @@ { "symbol": "SNOA", "name": "Sonoma Pharmaceuticals Inc. Common Stock", - "lastsale": "$2.59", - "netchange": "-0.19", - "pctchange": "-6.835%", - "volume": "71574", - "marketCap": "2656654.00", + "lastsale": "$2.67", + "netchange": "0.08", + "pctchange": "3.089%", + "volume": "66161", + "marketCap": "2738712.00", "country": "United States", "ipoyear": "2007", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45544,11 +45810,11 @@ { "symbol": "SNPS", "name": "Synopsys Inc. Common Stock", - "lastsale": "$494.87", - "netchange": "-4.25", - "pctchange": "-0.851%", - "volume": "826358", - "marketCap": "76018833493.00", + "lastsale": "$517.76", + "netchange": "22.89", + "pctchange": "4.625%", + "volume": "1151330", + "marketCap": "79535052093.00", "country": "United States", "ipoyear": "1992", "industry": "Computer Software: Prepackaged Software", @@ -45558,11 +45824,11 @@ { "symbol": "SNPX", "name": "Synaptogenix Inc. Common Stock", - "lastsale": "$2.86", - "netchange": "-0.0401", - "pctchange": "-1.383%", - "volume": "32861", - "marketCap": "3758924.00", + "lastsale": "$2.97", + "netchange": "0.11", + "pctchange": "3.846%", + "volume": "18876", + "marketCap": "3903498.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45572,11 +45838,11 @@ { "symbol": "SNSE", "name": "Sensei Biotherapeutics Inc. Common Stock", - "lastsale": "$0.506", - "netchange": "0.0059", - "pctchange": "1.18%", - "volume": "14853", - "marketCap": "12726471.00", + "lastsale": "$0.471", + "netchange": "-0.035", + "pctchange": "-6.917%", + "volume": "29854", + "marketCap": "11846182.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45587,9 +45853,9 @@ "symbol": "SNT", "name": "Senstar Technologies Corporation Common Shares", "lastsale": "$1.56", - "netchange": "-0.01", - "pctchange": "-0.637%", - "volume": "13691", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11077", "marketCap": "36363600.00", "country": "Israel", "ipoyear": "", @@ -45600,11 +45866,11 @@ { "symbol": "SNTG", "name": "Sentage Holdings Inc. Class A Ordinary Shares", - "lastsale": "$2.33", - "netchange": "0.08", - "pctchange": "3.556%", - "volume": "14531", - "marketCap": "6536407.00", + "lastsale": "$2.30", + "netchange": "-0.03", + "pctchange": "-1.288%", + "volume": "8914", + "marketCap": "6452248.00", "country": "China", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -45614,11 +45880,11 @@ { "symbol": "SNTI", "name": "Senti Biosciences Inc. Common Stock", - "lastsale": "$2.415", - "netchange": "0.175", - "pctchange": "7.813%", - "volume": "25937", - "marketCap": "11058234.00", + "lastsale": "$2.38", + "netchange": "-0.035", + "pctchange": "-1.449%", + "volume": "15419", + "marketCap": "10897970.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45628,11 +45894,11 @@ { "symbol": "SNY", "name": "Sanofi ADS", - "lastsale": "$54.76", - "netchange": "-0.71", - "pctchange": "-1.28%", - "volume": "1705679", - "marketCap": "138520892605.00", + "lastsale": "$54.85", + "netchange": "0.09", + "pctchange": "0.164%", + "volume": "1741554", + "marketCap": "138748556599.00", "country": "France", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45642,11 +45908,11 @@ { "symbol": "SOBR", "name": "SOBR Safe Inc. Common Stock", - "lastsale": "$10.10", - "netchange": "6.30", - "pctchange": "165.789%", - "volume": "15753414", - "marketCap": "3192024.00", + "lastsale": "$6.88", + "netchange": "-3.22", + "pctchange": "-31.881%", + "volume": "969634", + "marketCap": "2174369.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -45656,11 +45922,11 @@ { "symbol": "SOFI", "name": "SoFi Technologies Inc. Common Stock ", - "lastsale": "$8.27", - "netchange": "-0.12", - "pctchange": "-1.43%", - "volume": "40340432", - "marketCap": "8815363752.00", + "lastsale": "$8.41", + "netchange": "0.14", + "pctchange": "1.693%", + "volume": "40422745", + "marketCap": "8964596029.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -45670,11 +45936,11 @@ { "symbol": "SOGP", "name": "Sound Group Inc. American Depositary Shares", - "lastsale": "$2.42", - "netchange": "0.21", - "pctchange": "9.502%", - "volume": "43334", - "marketCap": "12541635.00", + "lastsale": "$2.1901", + "netchange": "-0.2299", + "pctchange": "-9.50%", + "volume": "59480", + "marketCap": "11350180.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -45684,11 +45950,11 @@ { "symbol": "SOHO", "name": "Sotherly Hotels Inc. Common Stock", - "lastsale": "$1.09", + "lastsale": "$1.10", "netchange": "0.01", - "pctchange": "0.926%", - "volume": "49723", - "marketCap": "21635590.00", + "pctchange": "0.917%", + "volume": "50273", + "marketCap": "21834082.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -45712,25 +45978,39 @@ { "symbol": "SOHON", "name": "Sotherly Hotels Inc. 8.25% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$18.45", + "lastsale": "$18.30", + "netchange": "-0.15", + "pctchange": "-0.813%", + "volume": "412", + "marketCap": "363239720.00", + "country": "United States", + "ipoyear": "", + "industry": "Real Estate Investment Trusts", + "sector": "Real Estate", + "url": "/market-activity/stocks/sohon" + }, + { + "symbol": "SOHOO", + "name": "Sotherly Hotels Inc. 7.875% Series C Cumulative Redeemable Perpetual Preferred Stock", + "lastsale": "$18.35", "netchange": "0.00", "pctchange": "0.00%", - "volume": "42", - "marketCap": "366217094.00", + "volume": "262", + "marketCap": "364232178.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", "sector": "Real Estate", - "url": "/market-activity/stocks/sohon" + "url": "/market-activity/stocks/sohoo" }, { "symbol": "SOHU", "name": "Sohu.com Limited American Depositary Shares", - "lastsale": "$16.85", - "netchange": "-0.20", - "pctchange": "-1.173%", - "volume": "105100", - "marketCap": "556870325.00", + "lastsale": "$16.45", + "netchange": "-0.40", + "pctchange": "-2.374%", + "volume": "128899", + "marketCap": "543650852.00", "country": "China", "ipoyear": "", "industry": "EDP Services", @@ -45740,11 +46020,11 @@ { "symbol": "SOND", "name": "Sonder Holdings Inc. Class A Common Stock", - "lastsale": "$4.51", - "netchange": "-0.17", - "pctchange": "-3.632%", - "volume": "34141", - "marketCap": "52251169.00", + "lastsale": "$3.62", + "netchange": "-0.89", + "pctchange": "-19.734%", + "volume": "157414", + "marketCap": "41939963.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -45754,11 +46034,11 @@ { "symbol": "SONDW", "name": "Sonder Holdings Inc. Warrants", - "lastsale": "$0.0076", - "netchange": "-0.0008", - "pctchange": "-9.524%", - "volume": "7329", - "marketCap": "88051.00", + "lastsale": "$0.0064", + "netchange": "-0.0012", + "pctchange": "-15.789%", + "volume": "119278", + "marketCap": "74148.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -45768,11 +46048,11 @@ { "symbol": "SONM", "name": "Sonim Technologies Inc. Common Stock", - "lastsale": "$2.81", - "netchange": "-0.02", - "pctchange": "-0.707%", - "volume": "13546", - "marketCap": "13590498.00", + "lastsale": "$2.84", + "netchange": "0.03", + "pctchange": "1.068%", + "volume": "9294", + "marketCap": "13735592.00", "country": "United States", "ipoyear": "2019", "industry": "Telecommunications Equipment", @@ -45782,11 +46062,11 @@ { "symbol": "SONN", "name": "Sonnet BioTherapeutics Holdings Inc. Common Stock", - "lastsale": "$4.70", - "netchange": "-0.45", - "pctchange": "-8.738%", - "volume": "30748", - "marketCap": "3056471.00", + "lastsale": "$4.88", + "netchange": "0.18", + "pctchange": "3.83%", + "volume": "13233", + "marketCap": "3173527.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -45796,11 +46076,11 @@ { "symbol": "SONO", "name": "Sonos Inc. Common Stock", - "lastsale": "$11.89", - "netchange": "-0.13", - "pctchange": "-1.082%", - "volume": "1480593", - "marketCap": "1438807592.00", + "lastsale": "$11.95", + "netchange": "0.06", + "pctchange": "0.505%", + "volume": "1678045", + "marketCap": "1446068186.00", "country": "United States", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -45810,11 +46090,11 @@ { "symbol": "SOPA", "name": "Society Pass Incorporated Common Stock", - "lastsale": "$0.92", - "netchange": "-0.0117", - "pctchange": "-1.256%", - "volume": "11495", - "marketCap": "2898640.00", + "lastsale": "$0.9001", + "netchange": "-0.0199", + "pctchange": "-2.163%", + "volume": "26657", + "marketCap": "2835941.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -45824,11 +46104,11 @@ { "symbol": "SOPH", "name": "SOPHiA GENETICS SA Ordinary Shares", - "lastsale": "$3.48", - "netchange": "0.19", - "pctchange": "5.775%", - "volume": "21935", - "marketCap": "227002345.00", + "lastsale": "$3.39", + "netchange": "-0.09", + "pctchange": "-2.586%", + "volume": "11338", + "marketCap": "221131595.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -45838,11 +46118,11 @@ { "symbol": "SOTK", "name": "Sono-Tek Corporation Common Stock", - "lastsale": "$4.18", - "netchange": "0.0061", - "pctchange": "0.146%", - "volume": "12538", - "marketCap": "65838678.00", + "lastsale": "$4.07", + "netchange": "-0.11", + "pctchange": "-2.632%", + "volume": "19711", + "marketCap": "64106082.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -45852,11 +46132,11 @@ { "symbol": "SOUN", "name": "SoundHound AI Inc Class A Common Stock", - "lastsale": "$4.74", - "netchange": "0.05", - "pctchange": "1.066%", - "volume": "10942730", - "marketCap": "1700392927.00", + "lastsale": "$4.68", + "netchange": "-0.06", + "pctchange": "-1.266%", + "volume": "8999013", + "marketCap": "1678868966.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -45866,11 +46146,11 @@ { "symbol": "SOUNW", "name": "SoundHound AI Inc. Warrant", - "lastsale": "$1.80", - "netchange": "-0.0101", - "pctchange": "-0.558%", - "volume": "12622", - "marketCap": "645718833.00", + "lastsale": "$1.75", + "netchange": "-0.05", + "pctchange": "-2.778%", + "volume": "28197", + "marketCap": "627782199.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -45880,11 +46160,11 @@ { "symbol": "SOWG", "name": "Sow Good Inc. Common Stock", - "lastsale": "$10.67", - "netchange": "0.03", - "pctchange": "0.282%", - "volume": "54546", - "marketCap": "109318290.00", + "lastsale": "$10.14", + "netchange": "-0.53", + "pctchange": "-4.967%", + "volume": "48516", + "marketCap": "103888234.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -45894,11 +46174,11 @@ { "symbol": "SPAI", "name": "Safe Pro Group Inc. Common Stock", - "lastsale": "$2.3399", - "netchange": "0.4099", - "pctchange": "21.238%", - "volume": "253017", - "marketCap": "32010415.00", + "lastsale": "$2.94", + "netchange": "0.6001", + "pctchange": "25.646%", + "volume": "938641", + "marketCap": "40219932.00", "country": "United States", "ipoyear": "2024", "industry": "Industrial Specialties", @@ -45908,11 +46188,11 @@ { "symbol": "SPCB", "name": "SuperCom Ltd. Ordinary Shares (Israel)", - "lastsale": "$3.51", - "netchange": "-0.24", - "pctchange": "-6.40%", - "volume": "72455", - "marketCap": "3550548.00", + "lastsale": "$3.67", + "netchange": "0.16", + "pctchange": "4.558%", + "volume": "63201", + "marketCap": "3712396.00", "country": "Israel", "ipoyear": "", "industry": "Semiconductors", @@ -45922,11 +46202,11 @@ { "symbol": "SPFI", "name": "South Plains Financial Inc. Common Stock", - "lastsale": "$32.66", - "netchange": "0.18", - "pctchange": "0.554%", - "volume": "38083", - "marketCap": "535187238.00", + "lastsale": "$32.51", + "netchange": "-0.15", + "pctchange": "-0.459%", + "volume": "27797", + "marketCap": "532729244.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -45936,11 +46216,11 @@ { "symbol": "SPGC", "name": "Sacks Parente Golf Inc. Common Stock", - "lastsale": "$3.64", - "netchange": "-0.01", - "pctchange": "-0.274%", - "volume": "16184", - "marketCap": "5312897.00", + "lastsale": "$3.55", + "netchange": "-0.09", + "pctchange": "-2.473%", + "volume": "37754", + "marketCap": "5181534.00", "country": "United States", "ipoyear": "2023", "industry": "Recreational Games/Products/Toys", @@ -45950,11 +46230,11 @@ { "symbol": "SPI", "name": "SPI Energy Co. Ltd. Ordinary Shares", - "lastsale": "$0.599", - "netchange": "0.019", - "pctchange": "3.276%", - "volume": "901646", - "marketCap": "18930262.00", + "lastsale": "$0.51", + "netchange": "-0.089", + "pctchange": "-14.858%", + "volume": "583978", + "marketCap": "16117586.00", "country": "China", "ipoyear": "", "industry": "Semiconductors", @@ -45964,10 +46244,10 @@ { "symbol": "SPKL", "name": "Spark I Acquisition Corp. Class A Ordinary Share", - "lastsale": "$10.53", - "netchange": "0.04", - "pctchange": "0.381%", - "volume": "612", + "lastsale": "$10.49", + "netchange": "-0.04", + "pctchange": "-0.38%", + "volume": "412", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -45992,11 +46272,11 @@ { "symbol": "SPNS", "name": "Sapiens International Corporation N.V. Common Shares (Cayman Islands)", - "lastsale": "$35.90", - "netchange": "-0.56", - "pctchange": "-1.536%", - "volume": "55137", - "marketCap": "2000823101.00", + "lastsale": "$36.11", + "netchange": "0.21", + "pctchange": "0.585%", + "volume": "59507", + "marketCap": "2012527080.00", "country": "Curacao", "ipoyear": "1992", "industry": "Computer Software: Prepackaged Software", @@ -46006,11 +46286,11 @@ { "symbol": "SPOK", "name": "Spok Holdings Inc. Common Stock", - "lastsale": "$14.47", - "netchange": "-0.23", - "pctchange": "-1.565%", - "volume": "126278", - "marketCap": "293220876.00", + "lastsale": "$14.57", + "netchange": "0.10", + "pctchange": "0.691%", + "volume": "136039", + "marketCap": "295247281.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -46020,11 +46300,11 @@ { "symbol": "SPPL", "name": "SIMPPLE LTD. Ordinary Shares", - "lastsale": "$0.389", - "netchange": "0.049", - "pctchange": "14.412%", - "volume": "217869", - "marketCap": "6311899.00", + "lastsale": "$0.39", + "netchange": "0.001", + "pctchange": "0.257%", + "volume": "54728", + "marketCap": "6328125.00", "country": "Singapore", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -46034,11 +46314,11 @@ { "symbol": "SPRB", "name": "Spruce Biosciences Inc. Common Stock", - "lastsale": "$0.451", - "netchange": "-0.0049", - "pctchange": "-1.075%", - "volume": "153538", - "marketCap": "18627472.00", + "lastsale": "$0.45", + "netchange": "-0.001", + "pctchange": "-0.222%", + "volume": "367285", + "marketCap": "18586170.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46048,11 +46328,11 @@ { "symbol": "SPRC", "name": "SciSparc Ltd. Ordinary Shares", - "lastsale": "$0.2195", - "netchange": "-0.0049", - "pctchange": "-2.184%", - "volume": "247519", - "marketCap": "593456.00", + "lastsale": "$0.2187", + "netchange": "-0.0008", + "pctchange": "-0.364%", + "volume": "284201", + "marketCap": "591294.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46062,11 +46342,11 @@ { "symbol": "SPRO", "name": "Spero Therapeutics Inc. Common Stock", - "lastsale": "$1.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "84554", - "marketCap": "70263881.00", + "lastsale": "$1.24", + "netchange": "-0.06", + "pctchange": "-4.615%", + "volume": "851252", + "marketCap": "67020932.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46076,11 +46356,11 @@ { "symbol": "SPRY", "name": "ARS Pharmaceuticals Inc. Common Stock", - "lastsale": "$13.66", - "netchange": "-0.53", - "pctchange": "-3.735%", - "volume": "428912", - "marketCap": "1324222379.00", + "lastsale": "$13.88", + "netchange": "0.22", + "pctchange": "1.611%", + "volume": "654898", + "marketCap": "1345549533.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46090,11 +46370,11 @@ { "symbol": "SPSC", "name": "SPS Commerce Inc. Common Stock", - "lastsale": "$189.69", - "netchange": "-0.63", - "pctchange": "-0.331%", - "volume": "142320", - "marketCap": "7036709131.00", + "lastsale": "$192.60", + "netchange": "2.91", + "pctchange": "1.534%", + "volume": "227726", + "marketCap": "7144658014.00", "country": "United States", "ipoyear": "2010", "industry": "Computer Software: Prepackaged Software", @@ -46104,11 +46384,11 @@ { "symbol": "SPT", "name": "Sprout Social Inc Class A Common Stock", - "lastsale": "$28.15", - "netchange": "-1.19", - "pctchange": "-4.056%", - "volume": "335781", - "marketCap": "1606811205.00", + "lastsale": "$27.86", + "netchange": "-0.29", + "pctchange": "-1.03%", + "volume": "233958", + "marketCap": "1590257910.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -46118,11 +46398,11 @@ { "symbol": "SPTN", "name": "SpartanNash Company Common Stock", - "lastsale": "$20.85", - "netchange": "-0.44", - "pctchange": "-2.067%", - "volume": "163704", - "marketCap": "703585689.00", + "lastsale": "$21.13", + "netchange": "0.28", + "pctchange": "1.343%", + "volume": "493376", + "marketCap": "713034322.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -46132,11 +46412,11 @@ { "symbol": "SPWH", "name": "Sportsman's Warehouse Holdings Inc. Common Stock", - "lastsale": "$2.88", - "netchange": "-0.09", - "pctchange": "-3.03%", - "volume": "256245", - "marketCap": "109003303.00", + "lastsale": "$3.06", + "netchange": "0.18", + "pctchange": "6.25%", + "volume": "223208", + "marketCap": "115816009.00", "country": "United States", "ipoyear": "2014", "industry": "Other Specialty Stores", @@ -46146,11 +46426,11 @@ { "symbol": "SQFT", "name": "Presidio Property Trust Inc. Class A Common Stock", - "lastsale": "$0.6617", - "netchange": "-0.0383", - "pctchange": "-5.471%", - "volume": "31296", - "marketCap": "9615540.00", + "lastsale": "$0.66", + "netchange": "-0.0017", + "pctchange": "-0.257%", + "volume": "4421", + "marketCap": "9590836.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -46160,11 +46440,11 @@ { "symbol": "SQFTP", "name": "Presidio Property Trust Inc. 9.375% Series D Cumulative Redeemable Perpetual Preferred Stock $0.01 par value per share", - "lastsale": "$14.99", - "netchange": "0.006", - "pctchange": "0.04%", - "volume": "2384", - "marketCap": "217828234.00", + "lastsale": "$14.51", + "netchange": "-0.48", + "pctchange": "-3.202%", + "volume": "11466", + "marketCap": "210853081.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46174,11 +46454,11 @@ { "symbol": "SQFTW", "name": "Presidio Property Trust Inc. Series A Common Stock Purchase Warrants", - "lastsale": "$0.0449", - "netchange": "0.0049", - "pctchange": "12.25%", - "volume": "11189", - "marketCap": "652467.00", + "lastsale": "$0.0377", + "netchange": "-0.0072", + "pctchange": "-16.036%", + "volume": "10290", + "marketCap": "547840.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46188,11 +46468,11 @@ { "symbol": "SRAD", "name": "Sportradar Group AG Class A Ordinary Shares", - "lastsale": "$11.93", - "netchange": "-0.29", - "pctchange": "-2.373%", - "volume": "553912", - "marketCap": "13259776257.00", + "lastsale": "$11.91", + "netchange": "-0.02", + "pctchange": "-0.168%", + "volume": "154310", + "marketCap": "13237546959.00", "country": "Switzerland", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -46202,11 +46482,11 @@ { "symbol": "SRBK", "name": "SR Bancorp Inc. Common stock", - "lastsale": "$11.17", - "netchange": "-0.05", - "pctchange": "-0.446%", - "volume": "17861", - "marketCap": "106203578.00", + "lastsale": "$11.06", + "netchange": "-0.11", + "pctchange": "-0.985%", + "volume": "28406", + "marketCap": "105157706.00", "country": "United States", "ipoyear": "2023", "industry": "Banks", @@ -46216,11 +46496,11 @@ { "symbol": "SRCE", "name": "1st Source Corporation Common Stock", - "lastsale": "$58.65", - "netchange": "-0.11", - "pctchange": "-0.187%", - "volume": "52562", - "marketCap": "1437648917.00", + "lastsale": "$58.40", + "netchange": "-0.25", + "pctchange": "-0.426%", + "volume": "63145", + "marketCap": "1431520831.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -46230,11 +46510,11 @@ { "symbol": "SRCL", "name": "Stericycle Inc. Common Stock", - "lastsale": "$60.91", - "netchange": "-0.09", - "pctchange": "-0.148%", - "volume": "1558700", - "marketCap": "5654668170.00", + "lastsale": "$60.86", + "netchange": "-0.05", + "pctchange": "-0.082%", + "volume": "1065144", + "marketCap": "5650026347.00", "country": "United States", "ipoyear": "1996", "industry": "Environmental Services", @@ -46244,11 +46524,11 @@ { "symbol": "SRDX", "name": "Surmodics Inc. Common Stock", - "lastsale": "$38.26", - "netchange": "-0.16", - "pctchange": "-0.416%", - "volume": "215392", - "marketCap": "545855420.00", + "lastsale": "$38.20", + "netchange": "-0.06", + "pctchange": "-0.157%", + "volume": "294409", + "marketCap": "544999400.00", "country": "United States", "ipoyear": "1998", "industry": "Medical/Dental Instruments", @@ -46258,11 +46538,11 @@ { "symbol": "SRM", "name": "SRM Entertainment Inc. Common Stock", - "lastsale": "$0.72", - "netchange": "0.009", - "pctchange": "1.266%", - "volume": "16831", - "marketCap": "7499160.00", + "lastsale": "$0.711", + "netchange": "-0.009", + "pctchange": "-1.25%", + "volume": "2672", + "marketCap": "7405421.00", "country": "United States", "ipoyear": "2023", "industry": "Recreational Games/Products/Toys", @@ -46272,11 +46552,11 @@ { "symbol": "SRPT", "name": "Sarepta Therapeutics Inc. Common Stock (DE)", - "lastsale": "$117.79", - "netchange": "-2.61", - "pctchange": "-2.168%", - "volume": "882154", - "marketCap": "11233200482.00", + "lastsale": "$119.72", + "netchange": "1.93", + "pctchange": "1.639%", + "volume": "809027", + "marketCap": "11417257506.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46286,11 +46566,11 @@ { "symbol": "SRRK", "name": "Scholar Rock Holding Corporation Common Stock", - "lastsale": "$34.28", - "netchange": "26.86", - "pctchange": "361.995%", - "volume": "42608821", - "marketCap": "2743518316.00", + "lastsale": "$29.49", + "netchange": "-4.79", + "pctchange": "-13.973%", + "volume": "7123265", + "marketCap": "2360162052.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46300,11 +46580,11 @@ { "symbol": "SRTS", "name": "Sensus Healthcare Inc. Common Stock", - "lastsale": "$6.28", - "netchange": "-0.01", - "pctchange": "-0.159%", - "volume": "72440", - "marketCap": "102923240.00", + "lastsale": "$6.47", + "netchange": "0.19", + "pctchange": "3.025%", + "volume": "134760", + "marketCap": "106037160.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -46314,11 +46594,11 @@ { "symbol": "SRZN", "name": "Surrozen Inc. Common Stock", - "lastsale": "$11.34", - "netchange": "0.04", - "pctchange": "0.354%", - "volume": "14911", - "marketCap": "36354362.00", + "lastsale": "$11.17", + "netchange": "-0.17", + "pctchange": "-1.499%", + "volume": "15565", + "marketCap": "35809367.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46328,11 +46608,11 @@ { "symbol": "SSBI", "name": "Summit State Bank Common Stock", - "lastsale": "$6.64", - "netchange": "0.33", - "pctchange": "5.23%", - "volume": "35279", - "marketCap": "44309583.00", + "lastsale": "$6.95", + "netchange": "0.31", + "pctchange": "4.669%", + "volume": "26085", + "marketCap": "46378254.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -46342,11 +46622,11 @@ { "symbol": "SSBK", "name": "Southern States Bancshares Inc. Common Stock", - "lastsale": "$29.58", - "netchange": "0.43", - "pctchange": "1.475%", - "volume": "6089", - "marketCap": "263749242.00", + "lastsale": "$28.73", + "netchange": "-0.85", + "pctchange": "-2.874%", + "volume": "10517", + "marketCap": "256170241.00", "country": "United States", "ipoyear": "2021", "industry": "Savings Institutions", @@ -46356,11 +46636,11 @@ { "symbol": "SSKN", "name": "Strata Skin Sciences Inc. Common Stock", - "lastsale": "$2.73", - "netchange": "0.10", - "pctchange": "3.802%", - "volume": "15121", - "marketCap": "11387270.00", + "lastsale": "$2.695", + "netchange": "-0.035", + "pctchange": "-1.282%", + "volume": "14896", + "marketCap": "11241279.00", "country": "United States", "ipoyear": "2005", "industry": "Medical/Dental Instruments", @@ -46370,11 +46650,11 @@ { "symbol": "SSNC", "name": "SS&C Technologies Holdings Inc. Common Stock", - "lastsale": "$73.32", - "netchange": "-0.45", - "pctchange": "-0.61%", - "volume": "929795", - "marketCap": "17994189121.00", + "lastsale": "$73.69", + "netchange": "0.37", + "pctchange": "0.505%", + "volume": "1876284", + "marketCap": "18084994494.00", "country": "United States", "ipoyear": "2010", "industry": "Computer Software: Prepackaged Software", @@ -46384,11 +46664,11 @@ { "symbol": "SSP", "name": "E.W. Scripps Company (The) Class A Common Stock", - "lastsale": "$2.45", - "netchange": "-0.13", - "pctchange": "-5.039%", - "volume": "453918", - "marketCap": "210988728.00", + "lastsale": "$2.51", + "netchange": "0.06", + "pctchange": "2.449%", + "volume": "600372", + "marketCap": "216155798.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -46398,11 +46678,11 @@ { "symbol": "SSRM", "name": "SSR Mining Inc. Common Stock", - "lastsale": "$5.52", - "netchange": "-0.21", - "pctchange": "-3.665%", - "volume": "1334598", - "marketCap": "1115570378.00", + "lastsale": "$5.51", + "netchange": "-0.01", + "pctchange": "-0.181%", + "volume": "1074523", + "marketCap": "1113549417.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -46412,11 +46692,11 @@ { "symbol": "SSSS", "name": "SuRo Capital Corp. Common Stock", - "lastsale": "$4.06", - "netchange": "-0.065", - "pctchange": "-1.576%", - "volume": "32372", - "marketCap": "94914688.00", + "lastsale": "$4.00", + "netchange": "-0.06", + "pctchange": "-1.478%", + "volume": "55368", + "marketCap": "93512008.00", "country": "United States", "ipoyear": "2011", "industry": "Finance: Consumer Services", @@ -46427,9 +46707,9 @@ "symbol": "SSSSL", "name": "SuRo Capital Corp. 6.00% Notes due 2026", "lastsale": "$24.46", - "netchange": "-0.34", - "pctchange": "-1.371%", - "volume": "119", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20", "marketCap": "571825929.00", "country": "United States", "ipoyear": "", @@ -46440,11 +46720,11 @@ { "symbol": "SSTI", "name": "SoundThinking Inc. Common Stock", - "lastsale": "$11.40", - "netchange": "-0.10", - "pctchange": "-0.87%", - "volume": "20669", - "marketCap": "145725379.00", + "lastsale": "$10.99", + "netchange": "-0.41", + "pctchange": "-3.596%", + "volume": "34043", + "marketCap": "140484379.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Prepackaged Software", @@ -46454,11 +46734,11 @@ { "symbol": "SSYS", "name": "Stratasys Ltd. Ordinary Shares (Israel)", - "lastsale": "$7.73", - "netchange": "-0.06", - "pctchange": "-0.77%", - "volume": "425300", - "marketCap": "538441452.00", + "lastsale": "$7.465", + "netchange": "-0.265", + "pctchange": "-3.428%", + "volume": "256415", + "marketCap": "519982592.00", "country": "United States", "ipoyear": "1994", "industry": "Computer peripheral equipment", @@ -46468,11 +46748,11 @@ { "symbol": "STAA", "name": "STAAR Surgical Company Common Stock", - "lastsale": "$34.20", - "netchange": "-0.87", - "pctchange": "-2.481%", - "volume": "614949", - "marketCap": "1682236816.00", + "lastsale": "$31.46", + "netchange": "-2.74", + "pctchange": "-8.012%", + "volume": "930421", + "marketCap": "1547461118.00", "country": "United States", "ipoyear": "", "industry": "Ophthalmic Goods", @@ -46482,11 +46762,11 @@ { "symbol": "STAF", "name": "Staffing 360 Solutions Inc. Common Stock (DE)", - "lastsale": "$1.32", + "lastsale": "$1.33", "netchange": "0.01", - "pctchange": "0.763%", - "volume": "28558", - "marketCap": "1198456.00", + "pctchange": "0.758%", + "volume": "4971", + "marketCap": "1207535.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -46496,11 +46776,11 @@ { "symbol": "STBA", "name": "S&T Bancorp Inc. Common Stock", - "lastsale": "$39.19", - "netchange": "-0.49", - "pctchange": "-1.235%", - "volume": "176165", - "marketCap": "1499260635.00", + "lastsale": "$39.12", + "netchange": "-0.07", + "pctchange": "-0.179%", + "volume": "120041", + "marketCap": "1496582700.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -46510,11 +46790,11 @@ { "symbol": "STBX", "name": "Starbox Group Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$0.1248", - "netchange": "-0.0082", - "pctchange": "-6.165%", - "volume": "106780", - "marketCap": "8971248.00", + "lastsale": "$0.129", + "netchange": "0.0042", + "pctchange": "3.365%", + "volume": "125441", + "marketCap": "9273165.00", "country": "Malaysia", "ipoyear": "2022", "industry": "Advertising", @@ -46524,11 +46804,11 @@ { "symbol": "STCN", "name": "Steel Connect Inc. Common Stock", - "lastsale": "$10.49", - "netchange": "-0.0837", - "pctchange": "-0.792%", - "volume": "34680", - "marketCap": "66136828.00", + "lastsale": "$9.66", + "netchange": "-0.83", + "pctchange": "-7.912%", + "volume": "21532", + "marketCap": "60903885.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -46538,11 +46818,11 @@ { "symbol": "STEC", "name": "Santech Holdings Limited American Depositary Shares", - "lastsale": "$0.3851", - "netchange": "0.0028", - "pctchange": "0.732%", - "volume": "58426", - "marketCap": "10782800.00", + "lastsale": "$0.36", + "netchange": "-0.0251", + "pctchange": "-6.518%", + "volume": "15607", + "marketCap": "10080000.00", "country": "China", "ipoyear": "2021", "industry": "Investment Managers", @@ -46552,11 +46832,11 @@ { "symbol": "STEP", "name": "StepStone Group Inc. Class A Common Stock", - "lastsale": "$60.24", - "netchange": "-0.44", - "pctchange": "-0.725%", - "volume": "520721", - "marketCap": "6856577281.00", + "lastsale": "$59.91", + "netchange": "-0.33", + "pctchange": "-0.548%", + "volume": "262622", + "marketCap": "6819016350.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -46566,11 +46846,11 @@ { "symbol": "STER", "name": "Sterling Check Corp. Common Stock", - "lastsale": "$16.67", + "lastsale": "$16.68", "netchange": "0.01", "pctchange": "0.06%", - "volume": "101376", - "marketCap": "1633484348.00", + "volume": "214336", + "marketCap": "1634464243.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -46580,11 +46860,11 @@ { "symbol": "STGW", "name": "Stagwell Inc. Class A Common Stock", - "lastsale": "$6.84", - "netchange": "-0.37", - "pctchange": "-5.132%", - "volume": "474446", - "marketCap": "1801518133.00", + "lastsale": "$6.99", + "netchange": "0.15", + "pctchange": "2.193%", + "volume": "437926", + "marketCap": "1841025110.00", "country": "Canada", "ipoyear": "", "industry": "Advertising", @@ -46594,11 +46874,11 @@ { "symbol": "STHO", "name": "Star Holdings Shares of Beneficial Interest", - "lastsale": "$13.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "39395", - "marketCap": "173154176.00", + "lastsale": "$13.02", + "netchange": "0.02", + "pctchange": "0.154%", + "volume": "21504", + "marketCap": "173420567.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -46608,11 +46888,11 @@ { "symbol": "STI", "name": "Solidion Technology Inc. Common Stock", - "lastsale": "$0.3725", - "netchange": "0.003", - "pctchange": "0.812%", - "volume": "143584", - "marketCap": "34448220.00", + "lastsale": "$0.3566", + "netchange": "-0.0159", + "pctchange": "-4.268%", + "volume": "160899", + "marketCap": "32977813.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -46622,11 +46902,11 @@ { "symbol": "STIM", "name": "Neuronetics Inc. Common Stock", - "lastsale": "$0.80", - "netchange": "-0.0499", - "pctchange": "-5.871%", - "volume": "273749", - "marketCap": "24236372.00", + "lastsale": "$0.86", + "netchange": "0.06", + "pctchange": "7.50%", + "volume": "256023", + "marketCap": "26054100.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -46636,11 +46916,11 @@ { "symbol": "STKH", "name": "Steakholder Foods Ltd. American Depositary Shares", - "lastsale": "$2.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14465", - "marketCap": "7931848.00", + "lastsale": "$2.82", + "netchange": "-0.08", + "pctchange": "-2.759%", + "volume": "36487", + "marketCap": "7713038.00", "country": "Israel", "ipoyear": "2021", "industry": "Packaged Foods", @@ -46650,11 +46930,11 @@ { "symbol": "STKL", "name": "SunOpta Inc. Common Stock", - "lastsale": "$5.79", - "netchange": "-0.32", - "pctchange": "-5.237%", - "volume": "822455", - "marketCap": "676508446.00", + "lastsale": "$6.05", + "netchange": "0.26", + "pctchange": "4.491%", + "volume": "490803", + "marketCap": "706887064.00", "country": "Canada", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -46665,9 +46945,9 @@ "symbol": "STKS", "name": "The ONE Group Hospitality Inc. Common Stock", "lastsale": "$3.60", - "netchange": "-0.07", - "pctchange": "-1.907%", - "volume": "85731", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "45881", "marketCap": "112123966.00", "country": "United States", "ipoyear": "", @@ -46678,11 +46958,11 @@ { "symbol": "STLD", "name": "Steel Dynamics Inc.", - "lastsale": "$130.07", - "netchange": "1.85", - "pctchange": "1.443%", - "volume": "906559", - "marketCap": "20070129817.00", + "lastsale": "$127.03", + "netchange": "-3.04", + "pctchange": "-2.337%", + "volume": "1053130", + "marketCap": "19601050132.00", "country": "United States", "ipoyear": "1996", "industry": "Steel/Iron Ore", @@ -46692,11 +46972,11 @@ { "symbol": "STNE", "name": "StoneCo Ltd. Class A Common Shares", - "lastsale": "$11.17", - "netchange": "-0.16", - "pctchange": "-1.412%", - "volume": "1950735", - "marketCap": "3450816226.00", + "lastsale": "$11.14", + "netchange": "-0.03", + "pctchange": "-0.269%", + "volume": "1467983", + "marketCap": "3441548143.00", "country": "Brazil", "ipoyear": "2018", "industry": "EDP Services", @@ -46706,11 +46986,11 @@ { "symbol": "STOK", "name": "Stoke Therapeutics Inc. Common Stock", - "lastsale": "$11.40", - "netchange": "-0.39", - "pctchange": "-3.308%", - "volume": "461744", - "marketCap": "600184909.00", + "lastsale": "$12.28", + "netchange": "0.88", + "pctchange": "7.719%", + "volume": "888101", + "marketCap": "646514972.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46720,11 +47000,11 @@ { "symbol": "STRA", "name": "Strategic Education Inc. Common Stock", - "lastsale": "$86.76", - "netchange": "-1.97", - "pctchange": "-2.22%", - "volume": "166130", - "marketCap": "2136290959.00", + "lastsale": "$88.16", + "netchange": "1.40", + "pctchange": "1.614%", + "volume": "181479", + "marketCap": "2170763151.00", "country": "United States", "ipoyear": "1996", "industry": "Other Consumer Services", @@ -46734,11 +47014,11 @@ { "symbol": "STRL", "name": "Sterling Infrastructure Inc. Common Stock", - "lastsale": "$147.54", - "netchange": "-0.51", - "pctchange": "-0.344%", - "volume": "149883", - "marketCap": "4534341951.00", + "lastsale": "$151.14", + "netchange": "3.60", + "pctchange": "2.44%", + "volume": "267769", + "marketCap": "4644980632.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -46749,9 +47029,9 @@ "symbol": "STRM", "name": "Streamline Health Solutions Inc. Common Stock", "lastsale": "$2.20", - "netchange": "-0.37", - "pctchange": "-14.397%", - "volume": "142237", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "69184", "marketCap": "9287535.00", "country": "United States", "ipoyear": "", @@ -46762,11 +47042,11 @@ { "symbol": "STRO", "name": "Sutro Biopharma Inc. Common Stock", - "lastsale": "$3.55", - "netchange": "-0.06", - "pctchange": "-1.662%", - "volume": "302254", - "marketCap": "290970989.00", + "lastsale": "$3.52", + "netchange": "-0.03", + "pctchange": "-0.845%", + "volume": "290073", + "marketCap": "288512080.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -46776,11 +47056,11 @@ { "symbol": "STRR", "name": "Star Equity Holdings Inc. Common Stock", - "lastsale": "$4.15", - "netchange": "0.03", - "pctchange": "0.728%", - "volume": "7678", - "marketCap": "13421511.00", + "lastsale": "$4.10", + "netchange": "-0.05", + "pctchange": "-1.205%", + "volume": "8050", + "marketCap": "13259806.00", "country": "United States", "ipoyear": "2004", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -46790,11 +47070,11 @@ { "symbol": "STRRP", "name": "Star Equity Holdings Inc. Series A Cumulative Perpetual Preferred Stock", - "lastsale": "$9.48", - "netchange": "-0.07", - "pctchange": "-0.733%", - "volume": "4381", - "marketCap": "30659259.00", + "lastsale": "$9.59", + "netchange": "0.11", + "pctchange": "1.16%", + "volume": "1858", + "marketCap": "31015009.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -46804,11 +47084,11 @@ { "symbol": "STRS", "name": "Stratus Properties Inc. Common Stock", - "lastsale": "$23.21", - "netchange": "-2.09", - "pctchange": "-8.261%", - "volume": "14488", - "marketCap": "187474945.00", + "lastsale": "$23.70", + "netchange": "0.49", + "pctchange": "2.111%", + "volume": "4084", + "marketCap": "191432840.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -46818,11 +47098,11 @@ { "symbol": "STRT", "name": "STRATTEC SECURITY CORPORATION Common Stock", - "lastsale": "$38.90", - "netchange": "1.35", - "pctchange": "3.595%", - "volume": "12963", - "marketCap": "158247223.00", + "lastsale": "$38.45", + "netchange": "-0.45", + "pctchange": "-1.157%", + "volume": "11489", + "marketCap": "156416599.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -46832,11 +47112,11 @@ { "symbol": "STSS", "name": "Sharps Technology Inc. Common Stock", - "lastsale": "$0.15", - "netchange": "-0.0024", - "pctchange": "-1.575%", - "volume": "207140", - "marketCap": "4288576.00", + "lastsale": "$0.1532", + "netchange": "0.0032", + "pctchange": "2.133%", + "volume": "342670", + "marketCap": "4380066.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Dental Instruments", @@ -46849,7 +47129,7 @@ "lastsale": "$0.051", "netchange": "0.00", "pctchange": "0.00%", - "volume": "74", + "volume": "1", "marketCap": "1458116.00", "country": "United States", "ipoyear": "2022", @@ -46860,11 +47140,11 @@ { "symbol": "STTK", "name": "Shattuck Labs Inc. Common Stock", - "lastsale": "$1.13", - "netchange": "-0.09", - "pctchange": "-7.377%", - "volume": "769211", - "marketCap": "53931814.00", + "lastsale": "$1.26", + "netchange": "0.13", + "pctchange": "11.504%", + "volume": "1664381", + "marketCap": "60136359.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46874,11 +47154,11 @@ { "symbol": "STX", "name": "Seagate Technology Holdings PLC Ordinary Shares (Ireland)", - "lastsale": "$106.13", - "netchange": "-1.11", - "pctchange": "-1.035%", - "volume": "1871263", - "marketCap": "22308020715.00", + "lastsale": "$108.65", + "netchange": "2.52", + "pctchange": "2.374%", + "volume": "1551421", + "marketCap": "22837712717.00", "country": "Ireland", "ipoyear": "2002", "industry": "Electronic Components", @@ -46888,11 +47168,11 @@ { "symbol": "SUGP", "name": "SU Group Holdings Limited Ordinary Shares", - "lastsale": "$1.3899", - "netchange": "0.0299", - "pctchange": "2.199%", - "volume": "74014", - "marketCap": "18416175.00", + "lastsale": "$1.21", + "netchange": "-0.1799", + "pctchange": "-12.943%", + "volume": "586234", + "marketCap": "16032500.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Diversified Commercial Services", @@ -46902,11 +47182,11 @@ { "symbol": "SUNS", "name": "Sunrise Realty Trust Inc. Common Stock", - "lastsale": "$14.43", - "netchange": "0.02", - "pctchange": "0.139%", - "volume": "37945", - "marketCap": "99933450.00", + "lastsale": "$14.82", + "netchange": "0.39", + "pctchange": "2.703%", + "volume": "29655", + "marketCap": "102634354.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46916,11 +47196,11 @@ { "symbol": "SUPN", "name": "Supernus Pharmaceuticals Inc. Common Stock", - "lastsale": "$32.06", - "netchange": "0.04", - "pctchange": "0.125%", - "volume": "190954", - "marketCap": "1766678707.00", + "lastsale": "$32.50", + "netchange": "0.44", + "pctchange": "1.372%", + "volume": "341763", + "marketCap": "1790925078.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -46930,11 +47210,11 @@ { "symbol": "SURG", "name": "SurgePays Inc. Common Stock", - "lastsale": "$1.77", - "netchange": "-0.01", - "pctchange": "-0.562%", - "volume": "52950", - "marketCap": "34948443.00", + "lastsale": "$1.74", + "netchange": "-0.03", + "pctchange": "-1.695%", + "volume": "52561", + "marketCap": "34356096.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -46944,11 +47224,11 @@ { "symbol": "SURGW", "name": "SurgePays Inc. Warrant", - "lastsale": "$0.0149", - "netchange": "-0.0052", - "pctchange": "-25.871%", - "volume": "31469", - "marketCap": "294199.00", + "lastsale": "$0.01", + "netchange": "-0.0049", + "pctchange": "-32.886%", + "volume": "25027", + "marketCap": "197449.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -46958,11 +47238,11 @@ { "symbol": "SUUN", "name": "SolarBank Corporation Common Stock", - "lastsale": "$4.00", - "netchange": "0.09", - "pctchange": "2.302%", - "volume": "45400", - "marketCap": "132200000.00", + "lastsale": "$4.015", + "netchange": "0.015", + "pctchange": "0.375%", + "volume": "18161", + "marketCap": "132695750.00", "country": "Canada", "ipoyear": "", "industry": "Power Generation", @@ -46972,11 +47252,11 @@ { "symbol": "SVC", "name": "Service Properties Trust Common Stock", - "lastsale": "$4.83", - "netchange": "-0.09", - "pctchange": "-1.829%", - "volume": "889067", - "marketCap": "801245589.00", + "lastsale": "$4.72", + "netchange": "-0.11", + "pctchange": "-2.277%", + "volume": "741666", + "marketCap": "782997760.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -46986,11 +47266,11 @@ { "symbol": "SVCO", "name": "Silvaco Group Inc. Common Stock", - "lastsale": "$11.82", - "netchange": "0.10", - "pctchange": "0.853%", - "volume": "689335", - "marketCap": "310797645.00", + "lastsale": "$11.99", + "netchange": "0.17", + "pctchange": "1.438%", + "volume": "601067", + "marketCap": "315267662.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -47001,9 +47281,9 @@ "symbol": "SVII", "name": "Spring Valley Acquisition Corp. II Class A Ordinary Shares", "lastsale": "$11.32", - "netchange": "0.02", - "pctchange": "0.177%", - "volume": "264", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -47014,10 +47294,10 @@ { "symbol": "SVIIR", "name": "Spring Valley Acquisition Corp. II Rights", - "lastsale": "$0.0545", - "netchange": "0.0045", - "pctchange": "9.00%", - "volume": "1210", + "lastsale": "$0.0501", + "netchange": "-0.0044", + "pctchange": "-8.073%", + "volume": "84200", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -47042,10 +47322,10 @@ { "symbol": "SVIIW", "name": "Spring Valley Acquisition Corp. II Warrant", - "lastsale": "$0.0205", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "100", + "lastsale": "$0.0202", + "netchange": "-0.0003", + "pctchange": "-1.463%", + "volume": "5898", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -47056,11 +47336,11 @@ { "symbol": "SVMH", "name": "SRIVARU Holding Limited Ordinary Shares", - "lastsale": "$0.0743", - "netchange": "-0.0005", - "pctchange": "-0.668%", - "volume": "1892292", - "marketCap": "1110509.00", + "lastsale": "$0.0768", + "netchange": "0.0025", + "pctchange": "3.365%", + "volume": "11416471", + "marketCap": "1147875.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Auto Manufacturing", @@ -47070,11 +47350,11 @@ { "symbol": "SVMHW", "name": "SRIVARU Holding Limited Warrant", - "lastsale": "$0.0118", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "104", - "marketCap": "176366.00", + "lastsale": "$0.0081", + "netchange": "-0.0037", + "pctchange": "-31.356%", + "volume": "9493", + "marketCap": "121065.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Auto Manufacturing", @@ -47084,11 +47364,11 @@ { "symbol": "SVRA", "name": "Savara Inc. Common Stock", - "lastsale": "$3.74", - "netchange": "-0.08", - "pctchange": "-2.094%", - "volume": "909698", - "marketCap": "615606255.00", + "lastsale": "$3.78", + "netchange": "0.04", + "pctchange": "1.07%", + "volume": "508593", + "marketCap": "622190279.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47098,11 +47378,11 @@ { "symbol": "SVRE", "name": "SaverOne 2014 Ltd. American Depositary Shares", - "lastsale": "$0.1344", - "netchange": "0.0035", - "pctchange": "2.674%", - "volume": "947718", - "marketCap": "2681280.00", + "lastsale": "$0.1338", + "netchange": "-0.0006", + "pctchange": "-0.446%", + "volume": "1685605", + "marketCap": "2669310.00", "country": "Israel", "ipoyear": "2022", "industry": "EDP Services", @@ -47112,11 +47392,11 @@ { "symbol": "SWAG", "name": "Stran & Company Inc. Common Stock", - "lastsale": "$1.13", - "netchange": "-0.01", - "pctchange": "-0.877%", - "volume": "19868", - "marketCap": "21026282.00", + "lastsale": "$1.17", + "netchange": "0.04", + "pctchange": "3.54%", + "volume": "52587", + "marketCap": "21770575.00", "country": "United States", "ipoyear": "2021", "industry": "Advertising", @@ -47126,11 +47406,11 @@ { "symbol": "SWAGW", "name": "Stran & Company Inc. Warrant", - "lastsale": "$0.0243", - "netchange": "0.0115", - "pctchange": "89.844%", - "volume": "2671", - "marketCap": "452158.00", + "lastsale": "$0.0269", + "netchange": "0.0025", + "pctchange": "10.246%", + "volume": "1200", + "marketCap": "500537.00", "country": "United States", "ipoyear": "2021", "industry": "Advertising", @@ -47140,11 +47420,11 @@ { "symbol": "SWBI", "name": "Smith & Wesson Brands Inc. Common Stock", - "lastsale": "$12.99", - "netchange": "0.14", - "pctchange": "1.089%", - "volume": "297438", - "marketCap": "582631169.00", + "lastsale": "$12.91", + "netchange": "-0.08", + "pctchange": "-0.616%", + "volume": "255262", + "marketCap": "579042986.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -47154,11 +47434,11 @@ { "symbol": "SWIM", "name": "Latham Group Inc. Common Stock", - "lastsale": "$6.49", - "netchange": "-0.15", - "pctchange": "-2.259%", - "volume": "376514", - "marketCap": "750095398.00", + "lastsale": "$6.78", + "netchange": "0.29", + "pctchange": "4.468%", + "volume": "464258", + "marketCap": "783612758.00", "country": "United States", "ipoyear": "2021", "industry": "Plastic Products", @@ -47168,11 +47448,11 @@ { "symbol": "SWIN", "name": "Solowin Holdings Ordinary Share", - "lastsale": "$3.02", - "netchange": "0.12", - "pctchange": "4.138%", - "volume": "205307", - "marketCap": "48259600.00", + "lastsale": "$2.98", + "netchange": "-0.04", + "pctchange": "-1.325%", + "volume": "207218", + "marketCap": "47620400.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Investment Bankers/Brokers/Service", @@ -47182,11 +47462,11 @@ { "symbol": "SWKH", "name": "SWK Holdings Corporation Common Stock", - "lastsale": "$16.89", - "netchange": "0.01", - "pctchange": "0.059%", - "volume": "3409", - "marketCap": "208791647.00", + "lastsale": "$16.76", + "netchange": "-0.13", + "pctchange": "-0.77%", + "volume": "7669", + "marketCap": "207184606.00", "country": "United States", "ipoyear": "", "industry": "Diversified Financial Services", @@ -47196,11 +47476,11 @@ { "symbol": "SWKHL", "name": "SWK Holdings Corporation 9.00% Senior Notes due 2027", - "lastsale": "$25.4999", - "netchange": "0.0499", - "pctchange": "0.196%", - "volume": "606", - "marketCap": "315225939.00", + "lastsale": "$25.45", + "netchange": "-0.0499", + "pctchange": "-0.196%", + "volume": "204", + "marketCap": "314609083.00", "country": "United States", "ipoyear": "", "industry": "", @@ -47210,11 +47490,11 @@ { "symbol": "SWKS", "name": "Skyworks Solutions Inc. Common Stock", - "lastsale": "$95.45", - "netchange": "-1.38", - "pctchange": "-1.425%", - "volume": "1206266", - "marketCap": "15244927612.00", + "lastsale": "$96.14", + "netchange": "0.69", + "pctchange": "0.723%", + "volume": "2017360", + "marketCap": "15355131908.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -47224,11 +47504,11 @@ { "symbol": "SWTX", "name": "SpringWorks Therapeutics Inc. Common Stock", - "lastsale": "$32.27", - "netchange": "-0.37", - "pctchange": "-1.134%", - "volume": "1069672", - "marketCap": "2396790581.00", + "lastsale": "$32.41", + "netchange": "0.14", + "pctchange": "0.434%", + "volume": "957367", + "marketCap": "2407188805.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47238,11 +47518,11 @@ { "symbol": "SWVL", "name": "Swvl Holdings Corp Class A Common Shares", - "lastsale": "$3.70", - "netchange": "0.61", - "pctchange": "19.741%", - "volume": "73352", - "marketCap": "31524000.00", + "lastsale": "$3.53", + "netchange": "-0.17", + "pctchange": "-4.595%", + "volume": "71917", + "marketCap": "30075600.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Business Services", @@ -47252,11 +47532,11 @@ { "symbol": "SWVLW", "name": "Swvl Holdings Corp Warrant", - "lastsale": "$0.0173", - "netchange": "-0.0003", - "pctchange": "-1.705%", - "volume": "27572", - "marketCap": "147396.00", + "lastsale": "$0.0195", + "netchange": "0.0022", + "pctchange": "12.717%", + "volume": "37165", + "marketCap": "166140.00", "country": "United Arab Emirates", "ipoyear": "", "industry": "Business Services", @@ -47266,11 +47546,11 @@ { "symbol": "SXTC", "name": "China SXT Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$0.7244", - "netchange": "0.0054", - "pctchange": "0.751%", - "volume": "287984", - "marketCap": "2518080.00", + "lastsale": "$0.6499", + "netchange": "-0.0745", + "pctchange": "-10.284%", + "volume": "435668", + "marketCap": "2259112.00", "country": "China", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47280,11 +47560,11 @@ { "symbol": "SXTP", "name": "60 Degrees Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.03", - "netchange": "-0.01", - "pctchange": "-0.962%", - "volume": "51670", - "marketCap": "1821387.00", + "lastsale": "$1.0363", + "netchange": "0.0063", + "pctchange": "0.612%", + "volume": "42696", + "marketCap": "1832528.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47308,11 +47588,11 @@ { "symbol": "SY", "name": "So-Young International Inc. American Depository Shares", - "lastsale": "$1.15", - "netchange": "-0.0599", - "pctchange": "-4.951%", - "volume": "248226", - "marketCap": "112756542.00", + "lastsale": "$1.11", + "netchange": "-0.04", + "pctchange": "-3.478%", + "volume": "141476", + "marketCap": "108834575.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -47322,11 +47602,11 @@ { "symbol": "SYBT", "name": "Stock Yards Bancorp Inc. Common Stock", - "lastsale": "$59.71", - "netchange": "0.34", - "pctchange": "0.573%", - "volume": "168576", - "marketCap": "1755806346.00", + "lastsale": "$60.30", + "netchange": "0.59", + "pctchange": "0.988%", + "volume": "115710", + "marketCap": "1773155630.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -47336,11 +47616,11 @@ { "symbol": "SYBX", "name": "Synlogic Inc. Common Stock", - "lastsale": "$1.5338", - "netchange": "0.0338", - "pctchange": "2.253%", - "volume": "3637", - "marketCap": "17939492.00", + "lastsale": "$1.50", + "netchange": "-0.0338", + "pctchange": "-2.204%", + "volume": "18352", + "marketCap": "17544164.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47350,11 +47630,11 @@ { "symbol": "SYM", "name": "Symbotic Inc. Class A Common Stock", - "lastsale": "$23.72", - "netchange": "-0.12", - "pctchange": "-0.503%", - "volume": "687992", - "marketCap": "13889886843.00", + "lastsale": "$23.38", + "netchange": "-0.34", + "pctchange": "-1.433%", + "volume": "839885", + "marketCap": "13690790657.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -47364,11 +47644,11 @@ { "symbol": "SYNA", "name": "Synaptics Incorporated Common Stock $0.001 Par Value", - "lastsale": "$76.06", - "netchange": "-0.28", - "pctchange": "-0.367%", - "volume": "203624", - "marketCap": "3010661607.00", + "lastsale": "$72.42", + "netchange": "-3.64", + "pctchange": "-4.786%", + "volume": "391256", + "marketCap": "2866580510.00", "country": "United States", "ipoyear": "2002", "industry": "Semiconductors", @@ -47378,11 +47658,11 @@ { "symbol": "SYPR", "name": "Sypris Solutions Inc. Common Stock", - "lastsale": "$1.63", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8556", - "marketCap": "37447397.00", + "lastsale": "$1.59", + "netchange": "-0.04", + "pctchange": "-2.454%", + "volume": "6966", + "marketCap": "36528442.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -47392,11 +47672,11 @@ { "symbol": "SYRA", "name": "Syra Health Corp. Class A Common Stock", - "lastsale": "$0.395", - "netchange": "0.0045", - "pctchange": "1.152%", - "volume": "42207", - "marketCap": "2611906.00", + "lastsale": "$0.39", + "netchange": "-0.005", + "pctchange": "-1.266%", + "volume": "76800", + "marketCap": "2578844.00", "country": "United States", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -47406,11 +47686,11 @@ { "symbol": "SYRE", "name": "Spyre Therapeutics Inc. Common Stock", - "lastsale": "$27.50", - "netchange": "-1.65", - "pctchange": "-5.66%", - "volume": "215744", - "marketCap": "1396790285.00", + "lastsale": "$27.88", + "netchange": "0.38", + "pctchange": "1.382%", + "volume": "316791", + "marketCap": "1416091387.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47420,11 +47700,11 @@ { "symbol": "SYRS", "name": "Syros Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.94", - "netchange": "-0.02", - "pctchange": "-1.02%", - "volume": "125484", - "marketCap": "52010942.00", + "lastsale": "$2.00", + "netchange": "0.06", + "pctchange": "3.093%", + "volume": "77038", + "marketCap": "53619528.00", "country": "United States", "ipoyear": "2016", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47434,11 +47714,11 @@ { "symbol": "SYT", "name": "SYLA Technologies Co. Ltd. American Depositary Shares", - "lastsale": "$1.77", - "netchange": "-0.03", - "pctchange": "-1.667%", - "volume": "3962", - "marketCap": "46177707.00", + "lastsale": "$1.83", + "netchange": "0.06", + "pctchange": "3.39%", + "volume": "1326", + "marketCap": "47743053.00", "country": "Japan", "ipoyear": "2023", "industry": "Real Estate", @@ -47448,11 +47728,11 @@ { "symbol": "SYTA", "name": "Siyata Mobile Inc. Common Shares", - "lastsale": "$0.8813", - "netchange": "0.0263", - "pctchange": "3.076%", - "volume": "102841", - "marketCap": "777703.00", + "lastsale": "$0.8556", + "netchange": "-0.0257", + "pctchange": "-2.916%", + "volume": "151361", + "marketCap": "755024.00", "country": "Canada", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -47462,11 +47742,11 @@ { "symbol": "SYTAW", "name": "Siyata Mobile Inc. Warrant", - "lastsale": "$0.0499", - "netchange": "-0.0006", - "pctchange": "-1.188%", - "volume": "9450", - "marketCap": "44034.00", + "lastsale": "$0.0498", + "netchange": "-0.0001", + "pctchange": "-0.20%", + "volume": "7372", + "marketCap": "43946.00", "country": "Canada", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -47476,11 +47756,11 @@ { "symbol": "TACT", "name": "TransAct Technologies Incorporated Common Stock", - "lastsale": "$4.49", - "netchange": "-0.01", - "pctchange": "-0.222%", - "volume": "29368", - "marketCap": "44892398.00", + "lastsale": "$4.41", + "netchange": "-0.08", + "pctchange": "-1.782%", + "volume": "36023", + "marketCap": "44092534.00", "country": "United States", "ipoyear": "1996", "industry": "Computer peripheral equipment", @@ -47490,11 +47770,11 @@ { "symbol": "TAIT", "name": "Taitron Components Incorporated Class A Common Stock", - "lastsale": "$2.89", - "netchange": "-0.02", - "pctchange": "-0.687%", - "volume": "2325", - "marketCap": "17401210.00", + "lastsale": "$2.895", + "netchange": "0.005", + "pctchange": "0.173%", + "volume": "1218", + "marketCap": "17431316.00", "country": "United States", "ipoyear": "1995", "industry": "Electronic Components", @@ -47504,11 +47784,11 @@ { "symbol": "TALK", "name": "Talkspace Inc. Common Stock", - "lastsale": "$2.35", - "netchange": "-0.12", - "pctchange": "-4.858%", - "volume": "2014349", - "marketCap": "395298764.00", + "lastsale": "$2.25", + "netchange": "-0.10", + "pctchange": "-4.255%", + "volume": "1381349", + "marketCap": "378477540.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -47518,11 +47798,11 @@ { "symbol": "TALKW", "name": "Talkspace Inc. Warrant", - "lastsale": "$0.1274", - "netchange": "-0.0126", - "pctchange": "-9.00%", - "volume": "88966", - "marketCap": "21430239.00", + "lastsale": "$0.11", + "netchange": "-0.0174", + "pctchange": "-13.658%", + "volume": "50060", + "marketCap": "18503346.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -47532,11 +47812,11 @@ { "symbol": "TANH", "name": "Tantech Holdings Ltd. Common Shares", - "lastsale": "$0.1806", - "netchange": "-0.0104", - "pctchange": "-5.445%", - "volume": "5443875", - "marketCap": "1506204.00", + "lastsale": "$0.1705", + "netchange": "-0.0101", + "pctchange": "-5.592%", + "volume": "3615589", + "marketCap": "1421970.00", "country": "China", "ipoyear": "2015", "industry": "Major Chemicals", @@ -47546,11 +47826,11 @@ { "symbol": "TAOP", "name": "Taoping Inc. Ordinary Shares ", - "lastsale": "$0.7151", - "netchange": "-0.1249", - "pctchange": "-14.869%", - "volume": "360429", - "marketCap": "3232252.00", + "lastsale": "$0.6644", + "netchange": "-0.0507", + "pctchange": "-7.09%", + "volume": "154409", + "marketCap": "3003088.00", "country": "Hong Kong", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -47560,11 +47840,11 @@ { "symbol": "TARA", "name": "Protara Therapeutics Inc. Common Stock", - "lastsale": "$1.76", - "netchange": "-0.03", - "pctchange": "-1.676%", - "volume": "87685", - "marketCap": "36308399.00", + "lastsale": "$1.74", + "netchange": "-0.02", + "pctchange": "-1.136%", + "volume": "60606", + "marketCap": "35895803.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47574,11 +47854,11 @@ { "symbol": "TARS", "name": "Tarsus Pharmaceuticals Inc. Common Stock", - "lastsale": "$33.21", - "netchange": "-0.68", - "pctchange": "-2.006%", - "volume": "360825", - "marketCap": "1263366086.00", + "lastsale": "$34.00", + "netchange": "0.79", + "pctchange": "2.379%", + "volume": "398941", + "marketCap": "1293419058.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47588,11 +47868,11 @@ { "symbol": "TASK", "name": "TaskUs Inc. Class A Common Stock", - "lastsale": "$12.19", - "netchange": "-0.06", - "pctchange": "-0.49%", - "volume": "134224", - "marketCap": "227743393.00", + "lastsale": "$11.95", + "netchange": "-0.24", + "pctchange": "-1.969%", + "volume": "188163", + "marketCap": "223259520.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -47603,9 +47883,9 @@ "symbol": "TATT", "name": "TAT Technologies Ltd. Ordinary Shares", "lastsale": "$17.08", - "netchange": "-0.28", - "pctchange": "-1.613%", - "volume": "12951", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15636", "marketCap": "172552613.00", "country": "Israel", "ipoyear": "", @@ -47616,11 +47896,11 @@ { "symbol": "TAYD", "name": "Taylor Devices Inc. Common Stock", - "lastsale": "$42.31", - "netchange": "-3.53", - "pctchange": "-7.701%", - "volume": "73388", - "marketCap": "132365270.00", + "lastsale": "$44.00", + "netchange": "1.69", + "pctchange": "3.994%", + "volume": "13333", + "marketCap": "137652372.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -47630,11 +47910,11 @@ { "symbol": "TBBK", "name": "The Bancorp Inc Common Stock", - "lastsale": "$53.93", - "netchange": "-0.04", - "pctchange": "-0.074%", - "volume": "480305", - "marketCap": "2640360110.00", + "lastsale": "$53.60", + "netchange": "-0.33", + "pctchange": "-0.612%", + "volume": "363956", + "marketCap": "2624203633.00", "country": "United States", "ipoyear": "2004", "industry": "Major Banks", @@ -47644,11 +47924,11 @@ { "symbol": "TBLA", "name": "Taboola.com Ltd. Ordinary Shares", - "lastsale": "$3.20", - "netchange": "-0.08", - "pctchange": "-2.439%", - "volume": "776098", - "marketCap": "1074164886.00", + "lastsale": "$3.24", + "netchange": "0.04", + "pctchange": "1.25%", + "volume": "1532197", + "marketCap": "1087591947.00", "country": "Israel", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -47661,7 +47941,7 @@ "lastsale": "$0.10", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1167", + "volume": "1794", "marketCap": "33567653.00", "country": "Israel", "ipoyear": "", @@ -47672,11 +47952,11 @@ { "symbol": "TBLD", "name": "Thornburg Income Builder Opportunities Trust Common Stock", - "lastsale": "$17.46", - "netchange": "-0.03", - "pctchange": "-0.172%", - "volume": "32669", - "marketCap": "560149677.00", + "lastsale": "$17.44", + "netchange": "-0.02", + "pctchange": "-0.115%", + "volume": "60168", + "marketCap": "559508040.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -47689,7 +47969,7 @@ "lastsale": "$11.02", "netchange": "0.00", "pctchange": "0.00%", - "volume": "372", + "volume": "259", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -47714,11 +47994,11 @@ { "symbol": "TBNK", "name": "Territorial Bancorp Inc. Common Stock", - "lastsale": "$10.67", - "netchange": "-0.75", - "pctchange": "-6.567%", - "volume": "31661", - "marketCap": "94239681.00", + "lastsale": "$10.50", + "netchange": "-0.17", + "pctchange": "-1.593%", + "volume": "23075", + "marketCap": "92738205.00", "country": "United States", "ipoyear": "2009", "industry": "Savings Institutions", @@ -47728,11 +48008,11 @@ { "symbol": "TBPH", "name": "Theravance Biopharma Inc. Ordinary Shares", - "lastsale": "$8.05", - "netchange": "-0.05", - "pctchange": "-0.617%", - "volume": "188074", - "marketCap": "393822768.00", + "lastsale": "$7.93", + "netchange": "-0.12", + "pctchange": "-1.491%", + "volume": "239589", + "marketCap": "387952118.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47742,11 +48022,11 @@ { "symbol": "TBRG", "name": "TruBridge Inc. Common Stock", - "lastsale": "$11.96", - "netchange": "0.08", - "pctchange": "0.673%", - "volume": "52984", - "marketCap": "178925320.00", + "lastsale": "$12.55", + "netchange": "0.59", + "pctchange": "4.933%", + "volume": "42387", + "marketCap": "187751903.00", "country": "United States", "ipoyear": "2002", "industry": "EDP Services", @@ -47756,11 +48036,11 @@ { "symbol": "TC", "name": "TuanChe Limited American Depositary Shares", - "lastsale": "$1.89", - "netchange": "-0.26", - "pctchange": "-12.093%", - "volume": "561415", - "marketCap": "3234302.00", + "lastsale": "$1.87", + "netchange": "-0.02", + "pctchange": "-1.058%", + "volume": "87189", + "marketCap": "3200077.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -47770,11 +48050,11 @@ { "symbol": "TCBI", "name": "Texas Capital Bancshares Inc. Common Stock", - "lastsale": "$72.21", - "netchange": "0.21", - "pctchange": "0.292%", - "volume": "250091", - "marketCap": "3335865296.00", + "lastsale": "$73.18", + "netchange": "0.97", + "pctchange": "1.343%", + "volume": "550349", + "marketCap": "3380676116.00", "country": "United States", "ipoyear": "2003", "industry": "Major Banks", @@ -47784,11 +48064,11 @@ { "symbol": "TCBIO", "name": "Texas Capital Bancshares Inc. Depositary Shares 5.75% Fixed Rate Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$20.73", - "netchange": "-0.25", - "pctchange": "-1.192%", - "volume": "16880", - "marketCap": "957658047.00", + "lastsale": "$20.93", + "netchange": "0.20", + "pctchange": "0.965%", + "volume": "32831", + "marketCap": "966897391.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -47798,11 +48078,11 @@ { "symbol": "TCBK", "name": "TriCo Bancshares Common Stock", - "lastsale": "$41.27", - "netchange": "-0.05", - "pctchange": "-0.121%", - "volume": "144945", - "marketCap": "1361621440.00", + "lastsale": "$41.52", + "netchange": "0.25", + "pctchange": "0.606%", + "volume": "155245", + "marketCap": "1369869692.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -47812,11 +48092,11 @@ { "symbol": "TCBP", "name": "TC BioPharm (Holdings) plc American Depositary Shares", - "lastsale": "$5.83", - "netchange": "-1.76", - "pctchange": "-23.188%", - "volume": "624005", - "marketCap": "3393177.00", + "lastsale": "$5.10", + "netchange": "-0.73", + "pctchange": "-12.521%", + "volume": "301157", + "marketCap": "2968302.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47826,11 +48106,11 @@ { "symbol": "TCBPW", "name": "TC BioPharm (Holdings) plc Warrants", - "lastsale": "$0.0232", - "netchange": "-0.0068", - "pctchange": "-22.667%", - "volume": "2132", - "marketCap": "13503.00", + "lastsale": "$0.02", + "netchange": "-0.0032", + "pctchange": "-13.793%", + "volume": "55113", + "marketCap": "11640.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47843,7 +48123,7 @@ "lastsale": "$14.8825", "netchange": "0.00", "pctchange": "0.00%", - "volume": "199", + "volume": "52", "marketCap": "46964333.00", "country": "United States", "ipoyear": "2021", @@ -47854,11 +48134,11 @@ { "symbol": "TCBX", "name": "Third Coast Bancshares Inc. Common Stock", - "lastsale": "$25.25", - "netchange": "-0.07", - "pctchange": "-0.276%", - "volume": "34570", - "marketCap": "345044179.00", + "lastsale": "$25.51", + "netchange": "0.26", + "pctchange": "1.03%", + "volume": "66460", + "marketCap": "348597109.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -47868,11 +48148,11 @@ { "symbol": "TCJH", "name": "Top KingWin Ltd Class A Ordinary Shares", - "lastsale": "$0.5535", - "netchange": "-0.083", - "pctchange": "-13.04%", - "volume": "167473", - "marketCap": "101272451.00", + "lastsale": "$0.5999", + "netchange": "0.0464", + "pctchange": "8.383%", + "volume": "113904", + "marketCap": "109762138.00", "country": "China", "ipoyear": "2023", "industry": "Business Services", @@ -47882,11 +48162,11 @@ { "symbol": "TCMD", "name": "Tactile Systems Technology Inc. Common Stock", - "lastsale": "$13.95", - "netchange": "-0.50", - "pctchange": "-3.46%", - "volume": "166114", - "marketCap": "334336135.00", + "lastsale": "$14.12", + "netchange": "0.17", + "pctchange": "1.219%", + "volume": "126109", + "marketCap": "338410482.00", "country": "United States", "ipoyear": "2016", "industry": "Medical/Dental Instruments", @@ -47896,11 +48176,11 @@ { "symbol": "TCOM", "name": "Trip.com Group Limited American Depositary Shares", - "lastsale": "$68.35", - "netchange": "-0.08", - "pctchange": "-0.117%", - "volume": "6145803", - "marketCap": "44201381386.00", + "lastsale": "$61.48", + "netchange": "-6.87", + "pctchange": "-10.051%", + "volume": "10418045", + "marketCap": "39758609036.00", "country": "China", "ipoyear": "2003", "industry": "Business Services", @@ -47910,11 +48190,11 @@ { "symbol": "TCPC", "name": "BlackRock TCP Capital Corp. Common Stock", - "lastsale": "$8.25", - "netchange": "0.03", - "pctchange": "0.365%", - "volume": "367909", - "marketCap": "706126856.00", + "lastsale": "$8.07", + "netchange": "-0.18", + "pctchange": "-2.182%", + "volume": "544283", + "marketCap": "690720451.00", "country": "United States", "ipoyear": "2012", "industry": "Finance/Investors Services", @@ -47924,11 +48204,11 @@ { "symbol": "TCRT", "name": "Alaunos Therapeutics Inc. Common Stock", - "lastsale": "$2.69", - "netchange": "0.06", - "pctchange": "2.281%", - "volume": "5261", - "marketCap": "4307368.00", + "lastsale": "$2.53", + "netchange": "-0.16", + "pctchange": "-5.948%", + "volume": "10230", + "marketCap": "4051168.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -47938,11 +48218,11 @@ { "symbol": "TCRX", "name": "TScan Therapeutics Inc. Common Stock", - "lastsale": "$5.50", - "netchange": "-0.01", - "pctchange": "-0.181%", - "volume": "155188", - "marketCap": "291356285.00", + "lastsale": "$5.59", + "netchange": "0.09", + "pctchange": "1.636%", + "volume": "147863", + "marketCap": "296123933.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -47952,11 +48232,11 @@ { "symbol": "TCTM", "name": "TCTM Kids IT Education Inc. American Depositary Shares", - "lastsale": "$1.46", - "netchange": "0.03", - "pctchange": "2.098%", - "volume": "68522", - "marketCap": "15756961.00", + "lastsale": "$1.40", + "netchange": "-0.06", + "pctchange": "-4.11%", + "volume": "44068", + "marketCap": "15109415.00", "country": "China", "ipoyear": "2014", "industry": "Other Consumer Services", @@ -47966,11 +48246,11 @@ { "symbol": "TCX", "name": "Tucows Inc. Class A Common Stock", - "lastsale": "$19.21", - "netchange": "-0.55", - "pctchange": "-2.783%", - "volume": "18242", - "marketCap": "210883807.00", + "lastsale": "$19.42", + "netchange": "0.21", + "pctchange": "1.093%", + "volume": "26418", + "marketCap": "213189148.00", "country": "Canada", "ipoyear": "", "industry": "EDP Services", @@ -47980,11 +48260,11 @@ { "symbol": "TDTH", "name": "Trident Digital Tech Holdings Ltd American Depository Shares", - "lastsale": "$3.31", - "netchange": "0.06", - "pctchange": "1.846%", - "volume": "15766", - "marketCap": "213645724.00", + "lastsale": "$3.39", + "netchange": "0.08", + "pctchange": "2.417%", + "volume": "155664", + "marketCap": "218809367.00", "country": "Singapore", "ipoyear": "2024", "industry": "Business Services", @@ -47994,11 +48274,11 @@ { "symbol": "TDUP", "name": "ThredUp Inc. Class A Common Stock", - "lastsale": "$0.7997", - "netchange": "0.021", - "pctchange": "2.697%", - "volume": "215262", - "marketCap": "89914083.00", + "lastsale": "$0.7987", + "netchange": "-0.001", + "pctchange": "-0.125%", + "volume": "159891", + "marketCap": "89801648.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -48008,11 +48288,11 @@ { "symbol": "TEAM", "name": "Atlassian Corporation Class A Common Stock", - "lastsale": "$167.53", - "netchange": "-3.47", - "pctchange": "-2.029%", - "volume": "1673133", - "marketCap": "43562492515.00", + "lastsale": "$168.02", + "netchange": "0.49", + "pctchange": "0.292%", + "volume": "1399119", + "marketCap": "43689906240.00", "country": "Australia", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -48022,11 +48302,11 @@ { "symbol": "TECH", "name": "Bio-Techne Corp Common Stock", - "lastsale": "$73.52", - "netchange": "-1.26", - "pctchange": "-1.685%", - "volume": "893356", - "marketCap": "11660301996.00", + "lastsale": "$73.74", + "netchange": "0.22", + "pctchange": "0.299%", + "volume": "698843", + "marketCap": "11695194086.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48036,11 +48316,11 @@ { "symbol": "TECTP", "name": "Tectonic Financial Inc. 9.00% Fixed-to-Floating Rate Series B Non-Cumulative Perpetual Preferred Stock", - "lastsale": "$10.42", - "netchange": "-0.02", - "pctchange": "-0.192%", - "volume": "127", - "marketCap": "73672839.00", + "lastsale": "$10.4046", + "netchange": "-0.0154", + "pctchange": "-0.148%", + "volume": "721", + "marketCap": "73563956.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -48050,11 +48330,11 @@ { "symbol": "TECX", "name": "Tectonic Therapeutic Inc. Common Stock", - "lastsale": "$32.41", - "netchange": "-0.61", - "pctchange": "-1.847%", - "volume": "123524", - "marketCap": "477544464.00", + "lastsale": "$31.94", + "netchange": "-0.47", + "pctchange": "-1.45%", + "volume": "74794", + "marketCap": "470619259.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48064,11 +48344,11 @@ { "symbol": "TELA", "name": "TELA Bio Inc. Common Stock", - "lastsale": "$2.62", - "netchange": "-0.08", - "pctchange": "-2.963%", - "volume": "87619", - "marketCap": "64750151.00", + "lastsale": "$2.50", + "netchange": "-0.12", + "pctchange": "-4.58%", + "volume": "50774", + "marketCap": "61784495.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -48078,11 +48358,11 @@ { "symbol": "TELO", "name": "Telomir Pharmaceuticals Inc. Common Stock", - "lastsale": "$5.46", - "netchange": "0.03", - "pctchange": "0.552%", - "volume": "79881", - "marketCap": "161669584.00", + "lastsale": "$5.21", + "netchange": "-0.25", + "pctchange": "-4.579%", + "volume": "77709", + "marketCap": "154267131.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48092,11 +48372,11 @@ { "symbol": "TEM", "name": "Tempus AI Inc. Class A Common Stock", - "lastsale": "$50.55", - "netchange": "-2.39", - "pctchange": "-4.515%", - "volume": "633531", - "marketCap": "7800810892.00", + "lastsale": "$48.08", + "netchange": "-2.47", + "pctchange": "-4.886%", + "volume": "1142559", + "marketCap": "7419643673.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -48106,11 +48386,11 @@ { "symbol": "TENB", "name": "Tenable Holdings Inc. Common Stock", - "lastsale": "$40.44", - "netchange": "-0.99", - "pctchange": "-2.39%", - "volume": "722001", - "marketCap": "4816825830.00", + "lastsale": "$41.00", + "netchange": "0.56", + "pctchange": "1.385%", + "volume": "489281", + "marketCap": "4883527671.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -48120,11 +48400,11 @@ { "symbol": "TENX", "name": "Tenax Therapeutics Inc. Common Stock", - "lastsale": "$3.321", - "netchange": "-0.019", - "pctchange": "-0.569%", - "volume": "16375", - "marketCap": "11320977.00", + "lastsale": "$3.28", + "netchange": "-0.041", + "pctchange": "-1.235%", + "volume": "15475", + "marketCap": "11181212.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48134,11 +48414,11 @@ { "symbol": "TER", "name": "Teradyne Inc. Common Stock", - "lastsale": "$129.51", - "netchange": "-0.99", - "pctchange": "-0.759%", - "volume": "927223", - "marketCap": "21132935545.00", + "lastsale": "$129.40", + "netchange": "-0.11", + "pctchange": "-0.085%", + "volume": "1071863", + "marketCap": "21114986175.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -48148,11 +48428,11 @@ { "symbol": "TERN", "name": "Terns Pharmaceuticals Inc. Common Stock", - "lastsale": "$7.85", - "netchange": "-0.42", - "pctchange": "-5.079%", - "volume": "1771453", - "marketCap": "552419501.00", + "lastsale": "$7.81", + "netchange": "-0.04", + "pctchange": "-0.51%", + "volume": "902005", + "marketCap": "549604625.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48163,9 +48443,9 @@ "symbol": "TETE", "name": "Technology & Telecommunication Acquisition Corporation Class A Ordinary Shares", "lastsale": "$12.12", - "netchange": "-0.06", - "pctchange": "-0.493%", - "volume": "3800", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "200", "marketCap": "0.00", "country": "Malaysia", "ipoyear": "2022", @@ -48173,14 +48453,28 @@ "sector": "Finance", "url": "/market-activity/stocks/tete" }, + { + "symbol": "TETEW", + "name": "Technology & Telecommunication Acquisition Corporation Warrant", + "lastsale": "$0.0261", + "netchange": "0.0026", + "pctchange": "11.064%", + "volume": "2101", + "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": "$1.83", - "netchange": "-0.04", - "pctchange": "-2.139%", - "volume": "18023", - "marketCap": "6342855.00", + "lastsale": "$2.01", + "netchange": "0.18", + "pctchange": "9.836%", + "volume": "38407", + "marketCap": "6966742.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48190,11 +48484,11 @@ { "symbol": "TFIN", "name": "Triumph Financial Inc. Common Stock", - "lastsale": "$74.64", - "netchange": "0.01", - "pctchange": "0.013%", - "volume": "337361", - "marketCap": "1743862911.00", + "lastsale": "$76.25", + "netchange": "1.61", + "pctchange": "2.157%", + "volume": "121098", + "marketCap": "1781478389.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -48205,9 +48499,9 @@ "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": "$24.10", - "netchange": "0.35", - "pctchange": "1.474%", - "volume": "2899", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "419", "marketCap": "562366728.00", "country": "United States", "ipoyear": "", @@ -48218,25 +48512,53 @@ { "symbol": "TFSL", "name": "TFS Financial Corporation Common Stock", - "lastsale": "$12.59", + "lastsale": "$12.51", "netchange": "-0.08", - "pctchange": "-0.631%", - "volume": "205900", - "marketCap": "3534149652.00", + "pctchange": "-0.635%", + "volume": "153632", + "marketCap": "3511692784.00", "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": "$11.26", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "3", + "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": "$0.075", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1000", + "marketCap": "0.00", + "country": "Cayman Islands", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/tgaaw" + }, { "symbol": "TGL", "name": "Treasure Global Inc. Common Stock", - "lastsale": "$1.11", - "netchange": "-0.10", - "pctchange": "-8.264%", - "volume": "351135", - "marketCap": "22552513.00", + "lastsale": "$0.82", + "netchange": "-0.29", + "pctchange": "-26.126%", + "volume": "491965", + "marketCap": "16660415.00", "country": "United States", "ipoyear": "2022", "industry": "Business Services", @@ -48246,11 +48568,11 @@ { "symbol": "TGTX", "name": "TG Therapeutics Inc. Common Stock", - "lastsale": "$21.31", - "netchange": "-0.92", - "pctchange": "-4.139%", - "volume": "4232402", - "marketCap": "3299281049.00", + "lastsale": "$21.84", + "netchange": "0.53", + "pctchange": "2.487%", + "volume": "2245169", + "marketCap": "3381337312.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48260,11 +48582,11 @@ { "symbol": "TH", "name": "Target Hospitality Corp. Common Stock", - "lastsale": "$7.70", - "netchange": "-0.09", - "pctchange": "-1.155%", - "volume": "239137", - "marketCap": "773321395.00", + "lastsale": "$7.62", + "netchange": "-0.08", + "pctchange": "-1.039%", + "volume": "305238", + "marketCap": "765286887.00", "country": "United States", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -48274,11 +48596,11 @@ { "symbol": "THAR", "name": "Tharimmune Inc. Common Stock", - "lastsale": "$1.9154", - "netchange": "-0.2346", - "pctchange": "-10.912%", - "volume": "19015", - "marketCap": "2200335.00", + "lastsale": "$2.03", + "netchange": "0.1146", + "pctchange": "5.983%", + "volume": "46437", + "marketCap": "2331983.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48288,11 +48610,11 @@ { "symbol": "THCH", "name": "TH International Limited Ordinary shares", - "lastsale": "$0.81", - "netchange": "0.01", - "pctchange": "1.25%", - "volume": "31908", - "marketCap": "134393483.00", + "lastsale": "$0.781", + "netchange": "-0.029", + "pctchange": "-3.58%", + "volume": "54664", + "marketCap": "129581864.00", "country": "China", "ipoyear": "", "industry": "Restaurants", @@ -48316,11 +48638,11 @@ { "symbol": "THFF", "name": "First Financial Corporation Indiana Common Stock", - "lastsale": "$41.74", - "netchange": "0.06", - "pctchange": "0.144%", - "volume": "27330", - "marketCap": "493120242.00", + "lastsale": "$41.51", + "netchange": "-0.23", + "pctchange": "-0.551%", + "volume": "18724", + "marketCap": "490403000.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -48330,11 +48652,11 @@ { "symbol": "THRD", "name": "Third Harmonic Bio Inc. Common Stock", - "lastsale": "$12.31", - "netchange": "-0.21", - "pctchange": "-1.677%", - "volume": "67791", - "marketCap": "505910373.00", + "lastsale": "$12.42", + "netchange": "0.11", + "pctchange": "0.894%", + "volume": "36885", + "marketCap": "510431099.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48344,11 +48666,11 @@ { "symbol": "THRM", "name": "Gentherm Inc Common Stock", - "lastsale": "$41.66", - "netchange": "-0.99", - "pctchange": "-2.321%", - "volume": "175146", - "marketCap": "1305358818.00", + "lastsale": "$42.29", + "netchange": "0.63", + "pctchange": "1.512%", + "volume": "221856", + "marketCap": "1325099001.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -48358,11 +48680,11 @@ { "symbol": "THRY", "name": "Thryv Holdings Inc. Common Stock", - "lastsale": "$16.57", - "netchange": "-0.36", - "pctchange": "-2.126%", - "volume": "221642", - "marketCap": "601541340.00", + "lastsale": "$16.72", + "netchange": "0.15", + "pctchange": "0.905%", + "volume": "135370", + "marketCap": "606986795.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -48372,11 +48694,11 @@ { "symbol": "THTX", "name": "Theratechnologies Inc. Common Shares", - "lastsale": "$1.23", - "netchange": "0.0275", - "pctchange": "2.287%", - "volume": "50129", - "marketCap": "56555423.00", + "lastsale": "$1.21", + "netchange": "-0.02", + "pctchange": "-1.626%", + "volume": "18182", + "marketCap": "55635823.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48386,11 +48708,11 @@ { "symbol": "TIGO", "name": "Millicom International Cellular S.A. Common Stock", - "lastsale": "$26.50", - "netchange": "-0.17", - "pctchange": "-0.637%", - "volume": "24158", - "marketCap": "4560552083.00", + "lastsale": "$26.88", + "netchange": "0.38", + "pctchange": "1.434%", + "volume": "44705", + "marketCap": "4625948678.00", "country": "Luxembourg", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -48400,11 +48722,11 @@ { "symbol": "TIGR", "name": "UP Fintech Holding Ltd American Depositary Share representing fifteen Class A Ordinary Shares", - "lastsale": "$11.46", - "netchange": "-0.93", - "pctchange": "-7.506%", - "volume": "121049777", - "marketCap": "1915410831.00", + "lastsale": "$9.62", + "netchange": "-1.84", + "pctchange": "-16.056%", + "volume": "50882936", + "marketCap": "1607875410.00", "country": "China", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -48414,11 +48736,11 @@ { "symbol": "TIL", "name": "Instil Bio Inc. Common Stock", - "lastsale": "$39.95", - "netchange": "-8.53", - "pctchange": "-17.595%", - "volume": "341371", - "marketCap": "259831324.00", + "lastsale": "$35.60", + "netchange": "-4.35", + "pctchange": "-10.889%", + "volume": "365279", + "marketCap": "231539303.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48428,11 +48750,11 @@ { "symbol": "TILE", "name": "Interface Inc. Common Stock", - "lastsale": "$18.21", - "netchange": "0.08", - "pctchange": "0.441%", - "volume": "343450", - "marketCap": "1061717679.00", + "lastsale": "$18.31", + "netchange": "0.10", + "pctchange": "0.549%", + "volume": "708279", + "marketCap": "1067548089.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -48442,11 +48764,11 @@ { "symbol": "TIPT", "name": "Tiptree Inc. Common Stock", - "lastsale": "$19.16", - "netchange": "-0.60", - "pctchange": "-3.036%", - "volume": "57935", - "marketCap": "704888180.00", + "lastsale": "$19.02", + "netchange": "-0.14", + "pctchange": "-0.731%", + "volume": "29260", + "marketCap": "699737640.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -48456,11 +48778,11 @@ { "symbol": "TIRX", "name": "TIAN RUIXIANG Holdings Ltd Class A Ordinary Shares", - "lastsale": "$1.91", - "netchange": "-0.02", - "pctchange": "-1.036%", - "volume": "55159", - "marketCap": "4554114.00", + "lastsale": "$1.86", + "netchange": "-0.05", + "pctchange": "-2.618%", + "volume": "15006", + "marketCap": "4434897.00", "country": "China", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -48470,11 +48792,11 @@ { "symbol": "TITN", "name": "Titan Machinery Inc. Common Stock", - "lastsale": "$13.99", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "147888", - "marketCap": "323557572.00", + "lastsale": "$13.69", + "netchange": "-0.30", + "pctchange": "-2.144%", + "volume": "178455", + "marketCap": "316619240.00", "country": "United States", "ipoyear": "2007", "industry": "Other Specialty Stores", @@ -48484,11 +48806,11 @@ { "symbol": "TIVC", "name": "Tivic Health Systems Inc. Common Stock", - "lastsale": "$0.2511", - "netchange": "-0.0058", - "pctchange": "-2.258%", - "volume": "84131", - "marketCap": "1552700.00", + "lastsale": "$0.2611", + "netchange": "0.01", + "pctchange": "3.982%", + "volume": "4602698", + "marketCap": "1614536.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -48498,11 +48820,11 @@ { "symbol": "TKLF", "name": "Yoshitsu Co. Ltd American Depositary Shares", - "lastsale": "$0.563", - "netchange": "-0.007", - "pctchange": "-1.228%", - "volume": "58952", - "marketCap": "23769976.00", + "lastsale": "$0.5474", + "netchange": "-0.0156", + "pctchange": "-2.771%", + "volume": "55079", + "marketCap": "23111341.00", "country": "Japan", "ipoyear": "2022", "industry": "Other Specialty Stores", @@ -48512,11 +48834,11 @@ { "symbol": "TKNO", "name": "Alpha Teknova Inc. Common Stock", - "lastsale": "$4.84", - "netchange": "-0.08", - "pctchange": "-1.626%", - "volume": "44280", - "marketCap": "257986486.00", + "lastsale": "$4.95", + "netchange": "0.11", + "pctchange": "2.273%", + "volume": "41438", + "marketCap": "263849815.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -48526,11 +48848,11 @@ { "symbol": "TLF", "name": "Tandy Leather Factory Inc. Common Stock", - "lastsale": "$4.29", - "netchange": "-0.0016", - "pctchange": "-0.037%", - "volume": "10332", - "marketCap": "36132722.00", + "lastsale": "$4.34", + "netchange": "0.05", + "pctchange": "1.166%", + "volume": "32601", + "marketCap": "36553850.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -48540,10 +48862,10 @@ { "symbol": "TLGY", "name": "TLGY Acquisition Corporation Class A Ordinary Share", - "lastsale": "$11.54", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "30", + "lastsale": "$11.57", + "netchange": "0.03", + "pctchange": "0.26%", + "volume": "1788", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -48554,10 +48876,10 @@ { "symbol": "TLGYU", "name": "TLGY Acquisition Corporation Unit", - "lastsale": "$11.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$12.98", + "netchange": "1.18", + "pctchange": "10.00%", + "volume": "406", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -48565,14 +48887,28 @@ "sector": "Finance", "url": "/market-activity/stocks/tlgyu" }, + { + "symbol": "TLGYW", + "name": "TLGY Acquisition Corporation Warrant", + "lastsale": "$0.0568", + "netchange": "0.0328", + "pctchange": "136.667%", + "volume": "42737", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/tlgyw" + }, { "symbol": "TLN", "name": "Talen Energy Corporation Common Stock", - "lastsale": "$178.62", - "netchange": "-11.73", - "pctchange": "-6.162%", - "volume": "1411469", - "marketCap": "9109878999.00", + "lastsale": "$177.83", + "netchange": "-0.79", + "pctchange": "-0.442%", + "volume": "483155", + "marketCap": "9069587854.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -48582,11 +48918,11 @@ { "symbol": "TLPH", "name": "Talphera Inc. Common Stock", - "lastsale": "$0.79", - "netchange": "0.01", - "pctchange": "1.282%", - "volume": "25904", - "marketCap": "13424452.00", + "lastsale": "$0.7904", + "netchange": "0.0004", + "pctchange": "0.051%", + "volume": "21001", + "marketCap": "13431249.00", "country": "United States", "ipoyear": "2011", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48597,9 +48933,9 @@ "symbol": "TLRY", "name": "Tilray Brands Inc. Common Stock ", "lastsale": "$1.65", - "netchange": "-0.04", - "pctchange": "-2.367%", - "volume": "22404271", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "25778801", "marketCap": "1390886899.00", "country": "United States", "ipoyear": "2018", @@ -48610,11 +48946,11 @@ { "symbol": "TLS", "name": "Telos Corporation Common Stock", - "lastsale": "$3.47", - "netchange": "-0.07", - "pctchange": "-1.977%", - "volume": "304210", - "marketCap": "250730954.00", + "lastsale": "$3.49", + "netchange": "0.02", + "pctchange": "0.576%", + "volume": "176747", + "marketCap": "252176089.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -48624,11 +48960,11 @@ { "symbol": "TLSA", "name": "Tiziana Life Sciences Ltd. Common Shares", - "lastsale": "$0.922", - "netchange": "-0.078", - "pctchange": "-7.80%", - "volume": "251306", - "marketCap": "95046900.00", + "lastsale": "$0.94", + "netchange": "0.018", + "pctchange": "1.952%", + "volume": "94124", + "marketCap": "96902479.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48638,11 +48974,11 @@ { "symbol": "TLSI", "name": "TriSalus Life Sciences Inc. Common Stock", - "lastsale": "$4.44", - "netchange": "-0.11", - "pctchange": "-2.418%", - "volume": "15489", - "marketCap": "130143051.00", + "lastsale": "$4.42", + "netchange": "-0.02", + "pctchange": "-0.45%", + "volume": "22748", + "marketCap": "129556821.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -48652,11 +48988,11 @@ { "symbol": "TLSIW", "name": "TriSalus Life Sciences Inc. Warrant", - "lastsale": "$1.22", - "netchange": "0.18", - "pctchange": "17.308%", - "volume": "6829", - "marketCap": "35760028.00", + "lastsale": "$1.44", + "netchange": "0.22", + "pctchange": "18.033%", + "volume": "305", + "marketCap": "42208557.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -48666,11 +49002,11 @@ { "symbol": "TMC", "name": "TMC the metals company Inc. Common Stock", - "lastsale": "$1.02", - "netchange": "-0.04", - "pctchange": "-3.774%", - "volume": "976655", - "marketCap": "330472876.00", + "lastsale": "$1.01", + "netchange": "-0.01", + "pctchange": "-0.98%", + "volume": "241892", + "marketCap": "327232946.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -48680,11 +49016,11 @@ { "symbol": "TMCI", "name": "Treace Medical Concepts Inc. Common Stock", - "lastsale": "$5.24", - "netchange": "-0.10", - "pctchange": "-1.873%", - "volume": "333810", - "marketCap": "325877465.00", + "lastsale": "$5.18", + "netchange": "-0.06", + "pctchange": "-1.145%", + "volume": "244192", + "marketCap": "322146044.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -48694,11 +49030,11 @@ { "symbol": "TMCWW", "name": "TMC the metals company Inc. Warrants", - "lastsale": "$0.0732", - "netchange": "-0.0018", - "pctchange": "-2.40%", - "volume": "34588", - "marketCap": "23716289.00", + "lastsale": "$0.065", + "netchange": "-0.0082", + "pctchange": "-11.202%", + "volume": "27427", + "marketCap": "21059546.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -48708,11 +49044,11 @@ { "symbol": "TMDX", "name": "TransMedics Group Inc. Common Stock", - "lastsale": "$134.11", - "netchange": "-4.86", - "pctchange": "-3.497%", - "volume": "1120184", - "marketCap": "4473824172.00", + "lastsale": "$138.12", + "netchange": "4.01", + "pctchange": "2.99%", + "volume": "1119701", + "marketCap": "4607595218.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -48722,10 +49058,10 @@ { "symbol": "TMTC", "name": "TMT Acquisition Corp Ordinary Shares", - "lastsale": "$11.24", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", + "lastsale": "$11.22", + "netchange": "-0.02", + "pctchange": "-0.178%", + "volume": "102168", "marketCap": "0.00", "country": "United States", "ipoyear": "2023", @@ -48736,25 +49072,39 @@ { "symbol": "TMTCR", "name": "TMT Acquisition Corp Rights", - "lastsale": "$0.35", - "netchange": "0.0001", - "pctchange": "0.029%", - "volume": "701", - "marketCap": "9625000.00", + "lastsale": "$0.31", + "netchange": "-0.04", + "pctchange": "-11.429%", + "volume": "13017", + "marketCap": "8525000.00", "country": "United States", "ipoyear": "2023", "industry": "Blank Checks", "sector": "Finance", "url": "/market-activity/stocks/tmtcr" }, + { + "symbol": "TMTCU", + "name": "TMT Acquisition Corp Unit", + "lastsale": "$11.80", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20", + "marketCap": "324500000.00", + "country": "United States", + "ipoyear": "2023", + "industry": "Blank Checks", + "sector": "Finance", + "url": "/market-activity/stocks/tmtcu" + }, { "symbol": "TMUS", "name": "T-Mobile US Inc. Common Stock", - "lastsale": "$208.33", - "netchange": "0.05", - "pctchange": "0.024%", - "volume": "2649901", - "marketCap": "243076117595.00", + "lastsale": "$211.17", + "netchange": "2.84", + "pctchange": "1.363%", + "volume": "3310411", + "marketCap": "246389784249.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -48764,11 +49114,11 @@ { "symbol": "TNDM", "name": "Tandem Diabetes Care Inc. Common Stock", - "lastsale": "$41.78", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "701197", - "marketCap": "2735123522.00", + "lastsale": "$39.87", + "netchange": "-1.91", + "pctchange": "-4.572%", + "volume": "809490", + "marketCap": "2610085563.00", "country": "United States", "ipoyear": "2013", "industry": "Medical/Dental Instruments", @@ -48778,11 +49128,11 @@ { "symbol": "TNFA", "name": "TNF Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.51", - "netchange": "-0.04", - "pctchange": "-2.581%", - "volume": "18592", - "marketCap": "3579339.00", + "lastsale": "$1.50", + "netchange": "-0.01", + "pctchange": "-0.662%", + "volume": "33407", + "marketCap": "3555635.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -48792,11 +49142,11 @@ { "symbol": "TNGX", "name": "Tango Therapeutics Inc.", - "lastsale": "$6.99", - "netchange": "0.01", - "pctchange": "0.143%", - "volume": "1237266", - "marketCap": "748939810.00", + "lastsale": "$6.89", + "netchange": "-0.10", + "pctchange": "-1.431%", + "volume": "539040", + "marketCap": "738225364.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48806,11 +49156,11 @@ { "symbol": "TNON", "name": "Tenon Medical Inc. Common Stock", - "lastsale": "$3.91", - "netchange": "-0.33", - "pctchange": "-7.783%", - "volume": "290213", - "marketCap": "1931427.00", + "lastsale": "$3.77", + "netchange": "-0.14", + "pctchange": "-3.581%", + "volume": "320478", + "marketCap": "1862271.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Dental Instruments", @@ -48820,11 +49170,11 @@ { "symbol": "TNONW", "name": "Tenon Medical Inc. Warrant", - "lastsale": "$0.0324", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3858", - "marketCap": "16005.00", + "lastsale": "$0.0269", + "netchange": "-0.0055", + "pctchange": "-16.975%", + "volume": "3749", + "marketCap": "13288.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -48834,11 +49184,11 @@ { "symbol": "TNXP", "name": "Tonix Pharmaceuticals Holding Corp. Common Stock", - "lastsale": "$0.1439", - "netchange": "0.0045", - "pctchange": "3.228%", - "volume": "15339318", - "marketCap": "3166398.00", + "lastsale": "$0.1406", + "netchange": "-0.0033", + "pctchange": "-2.293%", + "volume": "46852124", + "marketCap": "3093785.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -48848,11 +49198,11 @@ { "symbol": "TNYA", "name": "Tenaya Therapeutics Inc. Common Stock", - "lastsale": "$1.77", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "615648", - "marketCap": "139633719.00", + "lastsale": "$1.73", + "netchange": "-0.04", + "pctchange": "-2.26%", + "volume": "424053", + "marketCap": "136478155.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -48862,11 +49212,11 @@ { "symbol": "TOI", "name": "The Oncology Institute Inc. Common Stock", - "lastsale": "$0.3244", - "netchange": "0.0048", - "pctchange": "1.502%", - "volume": "35221", - "marketCap": "24489115.00", + "lastsale": "$0.313", + "netchange": "-0.0114", + "pctchange": "-3.514%", + "volume": "42316", + "marketCap": "23628523.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -48876,11 +49226,11 @@ { "symbol": "TOIIW", "name": "The Oncology Institute Inc. Warrant", - "lastsale": "$0.0205", - "netchange": "-0.0015", - "pctchange": "-6.818%", - "volume": "3594", - "marketCap": "1547555.00", + "lastsale": "$0.0227", + "netchange": "0.0022", + "pctchange": "10.732%", + "volume": "37784", + "marketCap": "1713634.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Nursing Services", @@ -48890,11 +49240,11 @@ { "symbol": "TOMZ", "name": "TOMI Environmental Solutions Inc. Common Stock", - "lastsale": "$0.77", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10600", - "marketCap": "15411708.00", + "lastsale": "$0.7503", + "netchange": "-0.0197", + "pctchange": "-2.558%", + "volume": "3868", + "marketCap": "15017408.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -48904,11 +49254,11 @@ { "symbol": "TOP", "name": "TOP Financial Group Limited Ordinary Shares", - "lastsale": "$2.29", - "netchange": "0.16", - "pctchange": "7.512%", - "volume": "1233136", - "marketCap": "84792153.00", + "lastsale": "$2.15", + "netchange": "-0.14", + "pctchange": "-6.114%", + "volume": "618499", + "marketCap": "79608353.00", "country": "Hong Kong", "ipoyear": "2022", "industry": "Investment Bankers/Brokers/Service", @@ -48918,11 +49268,11 @@ { "symbol": "TORO", "name": "Toro Corp. Common Stock", - "lastsale": "$3.28", - "netchange": "0.08", - "pctchange": "2.50%", - "volume": "47614", - "marketCap": "62249182.00", + "lastsale": "$3.26", + "netchange": "-0.02", + "pctchange": "-0.61%", + "volume": "20426", + "marketCap": "61869613.00", "country": "Cyprus", "ipoyear": "", "industry": "Marine Transportation", @@ -48932,11 +49282,11 @@ { "symbol": "TOUR", "name": "Tuniu Corporation American Depositary Shares", - "lastsale": "$1.34", + "lastsale": "$1.27", "netchange": "-0.07", - "pctchange": "-4.965%", - "volume": "1391867", - "marketCap": "165953903.00", + "pctchange": "-5.224%", + "volume": "1733258", + "marketCap": "157284669.00", "country": "China", "ipoyear": "2014", "industry": "Transportation Services", @@ -48946,11 +49296,11 @@ { "symbol": "TOWN", "name": "TowneBank Common Stock", - "lastsale": "$33.24", - "netchange": "0.15", - "pctchange": "0.453%", - "volume": "241218", - "marketCap": "2480280049.00", + "lastsale": "$33.04", + "netchange": "-0.20", + "pctchange": "-0.602%", + "volume": "124166", + "marketCap": "2465356583.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -48960,11 +49310,11 @@ { "symbol": "TOYO", "name": "TOYO Co. Ltd Ordinary Shares", - "lastsale": "$2.43", - "netchange": "-0.08", - "pctchange": "-3.187%", - "volume": "15775", - "marketCap": "112012655.00", + "lastsale": "$2.65", + "netchange": "0.22", + "pctchange": "9.053%", + "volume": "10544", + "marketCap": "122153719.00", "country": "Japan", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -48974,11 +49324,11 @@ { "symbol": "TPCS", "name": "TechPrecision Corporation Common stock", - "lastsale": "$3.22", - "netchange": "0.03", - "pctchange": "0.94%", - "volume": "20022", - "marketCap": "30973927.00", + "lastsale": "$3.12", + "netchange": "-0.10", + "pctchange": "-3.106%", + "volume": "28567", + "marketCap": "30012004.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -48988,11 +49338,11 @@ { "symbol": "TPG", "name": "TPG Inc. Class A Common Stock", - "lastsale": "$60.16", - "netchange": "-0.31", - "pctchange": "-0.513%", - "volume": "703718", - "marketCap": "21947918624.00", + "lastsale": "$58.80", + "netchange": "-1.36", + "pctchange": "-2.261%", + "volume": "775708", + "marketCap": "21451755570.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -49002,11 +49352,11 @@ { "symbol": "TPGXL", "name": "TPG Operating Group II L.P. 6.950% Fixed-Rate Junior Subordinated Notes due 2064", - "lastsale": "$26.10", - "netchange": "-0.15", - "pctchange": "-0.571%", - "volume": "9189", - "marketCap": "9521952728.00", + "lastsale": "$26.26", + "netchange": "0.16", + "pctchange": "0.613%", + "volume": "8060", + "marketCap": "9580324852.00", "country": "United States", "ipoyear": "", "industry": "", @@ -49016,11 +49366,11 @@ { "symbol": "TPIC", "name": "TPI Composites Inc. Common Stock", - "lastsale": "$4.43", - "netchange": "-0.04", - "pctchange": "-0.895%", - "volume": "197141", - "marketCap": "210663214.00", + "lastsale": "$4.52", + "netchange": "0.09", + "pctchange": "2.032%", + "volume": "188504", + "marketCap": "214943054.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -49030,11 +49380,11 @@ { "symbol": "TPST", "name": "Tempest Therapeutics Inc. Common Stock", - "lastsale": "$1.41", - "netchange": "-0.01", - "pctchange": "-0.704%", - "volume": "343411", - "marketCap": "35542987.00", + "lastsale": "$1.39", + "netchange": "-0.02", + "pctchange": "-1.418%", + "volume": "235269", + "marketCap": "35038831.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49044,11 +49394,11 @@ { "symbol": "TRAW", "name": "Traws Pharma Inc. Common Stock", - "lastsale": "$5.24", - "netchange": "-0.2946", - "pctchange": "-5.323%", - "volume": "35463", - "marketCap": "15853253.00", + "lastsale": "$4.80", + "netchange": "-0.44", + "pctchange": "-8.397%", + "volume": "13797", + "marketCap": "14522064.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49058,11 +49408,11 @@ { "symbol": "TRDA", "name": "Entrada Therapeutics Inc. Common Stock", - "lastsale": "$16.54", - "netchange": "-0.53", - "pctchange": "-3.105%", - "volume": "101032", - "marketCap": "615280557.00", + "lastsale": "$16.39", + "netchange": "-0.15", + "pctchange": "-0.907%", + "volume": "93232", + "marketCap": "609700625.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49072,11 +49422,11 @@ { "symbol": "TREE", "name": "LendingTree Inc. Common Stock", - "lastsale": "$54.91", - "netchange": "-0.66", - "pctchange": "-1.188%", - "volume": "104532", - "marketCap": "732608341.00", + "lastsale": "$54.73", + "netchange": "-0.18", + "pctchange": "-0.328%", + "volume": "99995", + "marketCap": "730206784.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49086,11 +49436,11 @@ { "symbol": "TRIB", "name": "Trinity Biotech plc American Depositary Shares", - "lastsale": "$1.36", - "netchange": "0.16", - "pctchange": "13.333%", - "volume": "164813", - "marketCap": "12873099.00", + "lastsale": "$1.555", + "netchange": "0.195", + "pctchange": "14.338%", + "volume": "336813", + "marketCap": "14718874.00", "country": "Ireland", "ipoyear": "1992", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -49100,11 +49450,11 @@ { "symbol": "TRIN", "name": "Trinity Capital Inc. Common Stock", - "lastsale": "$13.71", - "netchange": "-0.11", - "pctchange": "-0.796%", - "volume": "303809", - "marketCap": "731711049.00", + "lastsale": "$13.90", + "netchange": "0.19", + "pctchange": "1.386%", + "volume": "787759", + "marketCap": "741851465.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -49114,11 +49464,11 @@ { "symbol": "TRINI", "name": "Trinity Capital Inc. 7.875% Notes Due 2029", - "lastsale": "$25.34", - "netchange": "-0.025", - "pctchange": "-0.099%", - "volume": "5742", - "marketCap": "1352411232.00", + "lastsale": "$25.36", + "netchange": "0.02", + "pctchange": "0.079%", + "volume": "5744", + "marketCap": "1353478644.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49128,11 +49478,11 @@ { "symbol": "TRINL", "name": "Trinity Capital Inc. 7.00% Notes Due 2025", - "lastsale": "$25.1601", - "netchange": "-0.0354", - "pctchange": "-0.141%", - "volume": "3641", - "marketCap": "1342809860.00", + "lastsale": "$25.16", + "netchange": "-0.0001", + "pctchange": "0.00%", + "volume": "4423", + "marketCap": "1342804522.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49142,11 +49492,11 @@ { "symbol": "TRINZ", "name": "Trinity Capital Inc. 7.875% Notes due 2029", - "lastsale": "$25.26", - "netchange": "-0.15", - "pctchange": "-0.59%", - "volume": "34051", - "marketCap": "1348141583.00", + "lastsale": "$25.33", + "netchange": "0.07", + "pctchange": "0.277%", + "volume": "14780", + "marketCap": "1351877526.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -49156,11 +49506,11 @@ { "symbol": "TRIP", "name": "TripAdvisor Inc. Common Stock", - "lastsale": "$14.36", - "netchange": "-0.35", - "pctchange": "-2.379%", - "volume": "1211082", - "marketCap": "1990838707.00", + "lastsale": "$14.41", + "netchange": "0.05", + "pctchange": "0.348%", + "volume": "1350258", + "marketCap": "1997770597.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -49170,11 +49520,11 @@ { "symbol": "TRMB", "name": "Trimble Inc. Common Stock", - "lastsale": "$61.51", - "netchange": "-0.63", - "pctchange": "-1.014%", - "volume": "1093636", - "marketCap": "15112218503.00", + "lastsale": "$61.48", + "netchange": "-0.03", + "pctchange": "-0.049%", + "volume": "950144", + "marketCap": "15104847888.00", "country": "United States", "ipoyear": "1990", "industry": "Industrial Machinery/Components", @@ -49184,11 +49534,11 @@ { "symbol": "TRMD", "name": "TORM plc Class A Common Stock", - "lastsale": "$32.75", - "netchange": "-0.17", - "pctchange": "-0.516%", - "volume": "937087", - "marketCap": "2732987500.00", + "lastsale": "$32.34", + "netchange": "-0.41", + "pctchange": "-1.252%", + "volume": "840829", + "marketCap": "2698773000.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -49198,11 +49548,11 @@ { "symbol": "TRMK", "name": "Trustmark Corporation Common Stock", - "lastsale": "$31.72", - "netchange": "-0.09", - "pctchange": "-0.283%", - "volume": "161793", - "marketCap": "1941473542.00", + "lastsale": "$31.79", + "netchange": "0.07", + "pctchange": "0.221%", + "volume": "200837", + "marketCap": "1945758005.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -49212,11 +49562,11 @@ { "symbol": "TRML", "name": "Tourmaline Bio Inc. Common Stock", - "lastsale": "$26.66", - "netchange": "-0.07", - "pctchange": "-0.262%", - "volume": "150526", - "marketCap": "683598738.00", + "lastsale": "$28.49", + "netchange": "1.83", + "pctchange": "6.864%", + "volume": "233186", + "marketCap": "730522432.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49226,11 +49576,11 @@ { "symbol": "TRNR", "name": "Interactive Strength Inc. Common Stock", - "lastsale": "$0.145", - "netchange": "-0.0111", - "pctchange": "-7.111%", - "volume": "1459382", - "marketCap": "581770.00", + "lastsale": "$0.1473", + "netchange": "0.0023", + "pctchange": "1.586%", + "volume": "3091004", + "marketCap": "590998.00", "country": "United States", "ipoyear": "2023", "industry": "Consumer Electronics/Appliances", @@ -49240,11 +49590,11 @@ { "symbol": "TRNS", "name": "Transcat Inc. Common Stock", - "lastsale": "$118.96", - "netchange": "2.09", - "pctchange": "1.788%", - "volume": "69888", - "marketCap": "1087906330.00", + "lastsale": "$121.06", + "netchange": "2.10", + "pctchange": "1.765%", + "volume": "40102", + "marketCap": "1107111133.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -49254,11 +49604,11 @@ { "symbol": "TROO", "name": "TROOPS Inc. Ordinary Shares ", - "lastsale": "$2.28", - "netchange": "-0.57", - "pctchange": "-20.00%", - "volume": "23708", - "marketCap": "231643435.00", + "lastsale": "$2.235", + "netchange": "-0.045", + "pctchange": "-1.974%", + "volume": "6940", + "marketCap": "227071526.00", "country": "China", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -49268,11 +49618,11 @@ { "symbol": "TROW", "name": "T. Rowe Price Group Inc. Common Stock", - "lastsale": "$106.63", - "netchange": "-1.84", - "pctchange": "-1.696%", - "volume": "1088951", - "marketCap": "23735605120.00", + "lastsale": "$106.60", + "netchange": "-0.03", + "pctchange": "-0.028%", + "volume": "785114", + "marketCap": "23728927186.00", "country": "United States", "ipoyear": "1986", "industry": "Investment Bankers/Brokers/Service", @@ -49282,11 +49632,11 @@ { "symbol": "TRS", "name": "TriMas Corporation Common Stock", - "lastsale": "$24.95", - "netchange": "0.45", - "pctchange": "1.837%", - "volume": "478503", - "marketCap": "1014149237.00", + "lastsale": "$25.08", + "netchange": "0.13", + "pctchange": "0.521%", + "volume": "315010", + "marketCap": "1019433381.00", "country": "United States", "ipoyear": "2007", "industry": "Industrial Specialties", @@ -49296,11 +49646,11 @@ { "symbol": "TRSG", "name": "Tungray Technologies Inc Class A Ordinary Shares", - "lastsale": "$2.50", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "12241", - "marketCap": "37500000.00", + "lastsale": "$2.59", + "netchange": "0.09", + "pctchange": "3.60%", + "volume": "26099", + "marketCap": "38850000.00", "country": "Singapore", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -49310,11 +49660,11 @@ { "symbol": "TRST", "name": "TrustCo Bank Corp NY Common Stock", - "lastsale": "$31.99", - "netchange": "-0.24", - "pctchange": "-0.745%", - "volume": "46036", - "marketCap": "608143752.00", + "lastsale": "$31.83", + "netchange": "-0.16", + "pctchange": "-0.50%", + "volume": "97663", + "marketCap": "605102082.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -49324,11 +49674,11 @@ { "symbol": "TRUE", "name": "TrueCar Inc. Common Stock", - "lastsale": "$3.27", - "netchange": "-0.02", - "pctchange": "-0.608%", - "volume": "178169", - "marketCap": "297208459.00", + "lastsale": "$3.41", + "netchange": "0.14", + "pctchange": "4.281%", + "volume": "239398", + "marketCap": "309932980.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -49338,11 +49688,11 @@ { "symbol": "TRUG", "name": "TruGolf Holdings Inc. Class A Common Stock", - "lastsale": "$0.931", - "netchange": "-0.019", - "pctchange": "-2.00%", - "volume": "2997", - "marketCap": "12407385.00", + "lastsale": "$0.96", + "netchange": "0.029", + "pctchange": "3.115%", + "volume": "15334", + "marketCap": "12793866.00", "country": "United States", "ipoyear": "2021", "industry": "Recreational Games/Products/Toys", @@ -49352,11 +49702,11 @@ { "symbol": "TRUP", "name": "Trupanion Inc. Common Stock", - "lastsale": "$41.56", - "netchange": "-1.28", - "pctchange": "-2.988%", - "volume": "431628", - "marketCap": "1752325575.00", + "lastsale": "$44.25", + "netchange": "2.69", + "pctchange": "6.473%", + "volume": "626848", + "marketCap": "1865746070.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -49367,9 +49717,9 @@ "symbol": "TRVG", "name": "trivago N.V. American Depositary Shares", "lastsale": "$1.74", - "netchange": "0.02", - "pctchange": "1.163%", - "volume": "16466", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "20183", "marketCap": "121241865.00", "country": "Germany", "ipoyear": "2016", @@ -49380,39 +49730,25 @@ { "symbol": "TRVI", "name": "Trevi Therapeutics Inc. Common Stock", - "lastsale": "$2.88", - "netchange": "-0.14", - "pctchange": "-4.636%", - "volume": "123885", - "marketCap": "209064721.00", + "lastsale": "$3.15", + "netchange": "0.27", + "pctchange": "9.375%", + "volume": "436348", + "marketCap": "228664539.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/trvi" }, - { - "symbol": "TRVN", - "name": "Trevena Inc. Common Stock", - "lastsale": "$2.50", - "netchange": "-2.105", - "pctchange": "-45.711%", - "volume": "273774", - "marketCap": "2132333.00", - "country": "United States", - "ipoyear": "2014", - "industry": "Biotechnology: Pharmaceutical Preparations", - "sector": "Health Care", - "url": "/market-activity/stocks/trvn" - }, { "symbol": "TSAT", "name": "Telesat Corporation Class A Common Shares and Class B Variable Voting Shares ", - "lastsale": "$13.38", - "netchange": "-0.21", - "pctchange": "-1.545%", - "volume": "25560", - "marketCap": "187937942.00", + "lastsale": "$12.85", + "netchange": "-0.53", + "pctchange": "-3.961%", + "volume": "19670", + "marketCap": "180493464.00", "country": "Canada", "ipoyear": "", "industry": "Metal Fabrications", @@ -49422,11 +49758,11 @@ { "symbol": "TSBK", "name": "Timberland Bancorp Inc. Common Stock", - "lastsale": "$28.38", - "netchange": "-0.45", - "pctchange": "-1.561%", - "volume": "6312", - "marketCap": "226075676.00", + "lastsale": "$28.93", + "netchange": "0.55", + "pctchange": "1.938%", + "volume": "14557", + "marketCap": "230456988.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -49436,11 +49772,11 @@ { "symbol": "TSBX", "name": "Turnstone Biologics Corp. Common Stock", - "lastsale": "$0.4793", - "netchange": "0.0293", - "pctchange": "6.511%", - "volume": "165275", - "marketCap": "11085468.00", + "lastsale": "$0.461", + "netchange": "-0.0183", + "pctchange": "-3.818%", + "volume": "70039", + "marketCap": "10662217.00", "country": "United States", "ipoyear": "2023", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49450,11 +49786,11 @@ { "symbol": "TSCO", "name": "Tractor Supply Company Common Stock", - "lastsale": "$293.86", - "netchange": "-1.11", - "pctchange": "-0.376%", - "volume": "729156", - "marketCap": "31698347314.00", + "lastsale": "$303.70", + "netchange": "9.84", + "pctchange": "3.349%", + "volume": "965411", + "marketCap": "32759777034.00", "country": "United States", "ipoyear": "1994", "industry": "RETAIL: Building Materials", @@ -49464,11 +49800,11 @@ { "symbol": "TSEM", "name": "Tower Semiconductor Ltd. Ordinary Shares", - "lastsale": "$44.30", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "175752", - "marketCap": "4875215000.00", + "lastsale": "$44.68", + "netchange": "0.38", + "pctchange": "0.858%", + "volume": "197928", + "marketCap": "4917034000.00", "country": "Israel", "ipoyear": "1994", "industry": "Semiconductors", @@ -49478,11 +49814,11 @@ { "symbol": "TSHA", "name": "Taysha Gene Therapies Inc. Common Stock", - "lastsale": "$1.98", - "netchange": "-0.03", - "pctchange": "-1.493%", - "volume": "1689254", - "marketCap": "405787746.00", + "lastsale": "$2.01", + "netchange": "0.03", + "pctchange": "1.515%", + "volume": "913130", + "marketCap": "411936045.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49492,11 +49828,11 @@ { "symbol": "TSLA", "name": "Tesla Inc. Common Stock", - "lastsale": "$240.83", - "netchange": "-9.25", - "pctchange": "-3.699%", - "volume": "67853304", - "marketCap": "769365251144.00", + "lastsale": "$244.50", + "netchange": "3.67", + "pctchange": "1.524%", + "volume": "56132255", + "marketCap": "781089581468.00", "country": "United States", "ipoyear": "2010", "industry": "Auto Manufacturing", @@ -49506,11 +49842,11 @@ { "symbol": "TSVT", "name": "2seventy bio Inc. Common Stock ", - "lastsale": "$4.80", - "netchange": "-0.01", - "pctchange": "-0.208%", - "volume": "216500", - "marketCap": "247190054.00", + "lastsale": "$4.74", + "netchange": "-0.06", + "pctchange": "-1.25%", + "volume": "117780", + "marketCap": "244100179.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49520,11 +49856,11 @@ { "symbol": "TTD", "name": "The Trade Desk Inc. Class A Common Stock", - "lastsale": "$111.80", - "netchange": "-1.20", - "pctchange": "-1.062%", - "volume": "2112033", - "marketCap": "54958405866.00", + "lastsale": "$114.53", + "netchange": "2.73", + "pctchange": "2.442%", + "volume": "2409847", + "marketCap": "56300413451.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Programming Data Processing", @@ -49534,11 +49870,11 @@ { "symbol": "TTEC", "name": "TTEC Holdings Inc. Common Stock", - "lastsale": "$5.94", - "netchange": "0.12", - "pctchange": "2.062%", - "volume": "316545", - "marketCap": "283480097.00", + "lastsale": "$5.85", + "netchange": "-0.09", + "pctchange": "-1.515%", + "volume": "505966", + "marketCap": "279184944.00", "country": "United States", "ipoyear": "1996", "industry": "Professional Services", @@ -49548,11 +49884,11 @@ { "symbol": "TTEK", "name": "Tetra Tech Inc. Common Stock", - "lastsale": "$48.01", - "netchange": "-0.36", - "pctchange": "-0.744%", - "volume": "1291599", - "marketCap": "12850455741.00", + "lastsale": "$49.68", + "netchange": "1.67", + "pctchange": "3.478%", + "volume": "1710665", + "marketCap": "13297451389.00", "country": "United States", "ipoyear": "1991", "industry": "Military/Government/Technical", @@ -49562,11 +49898,11 @@ { "symbol": "TTGT", "name": "TechTarget Inc. Common Stock", - "lastsale": "$23.58", - "netchange": "-0.01", - "pctchange": "-0.042%", - "volume": "130041", - "marketCap": "673740422.00", + "lastsale": "$23.24", + "netchange": "-0.34", + "pctchange": "-1.442%", + "volume": "84438", + "marketCap": "664025760.00", "country": "United States", "ipoyear": "2007", "industry": "Telecommunications Equipment", @@ -49576,11 +49912,11 @@ { "symbol": "TTMI", "name": "TTM Technologies Inc. Common Stock", - "lastsale": "$18.42", - "netchange": "0.07", - "pctchange": "0.381%", - "volume": "375549", - "marketCap": "1877944346.00", + "lastsale": "$18.45", + "netchange": "0.03", + "pctchange": "0.163%", + "volume": "542294", + "marketCap": "1881002887.00", "country": "United States", "ipoyear": "2000", "industry": "Electrical Products", @@ -49590,11 +49926,11 @@ { "symbol": "TTNP", "name": "Titan Pharmaceuticals Inc. Common Stock", - "lastsale": "$5.03", - "netchange": "-0.27", - "pctchange": "-5.094%", - "volume": "5417", - "marketCap": "4598597.00", + "lastsale": "$5.10", + "netchange": "0.07", + "pctchange": "1.392%", + "volume": "15877", + "marketCap": "4662593.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49604,11 +49940,11 @@ { "symbol": "TTOO", "name": "T2 Biosystems Inc. Common Stock", - "lastsale": "$1.63", - "netchange": "-0.19", - "pctchange": "-10.44%", - "volume": "1161835", - "marketCap": "28492325.00", + "lastsale": "$1.57", + "netchange": "-0.06", + "pctchange": "-3.681%", + "volume": "331725", + "marketCap": "27443528.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -49618,11 +49954,11 @@ { "symbol": "TTSH", "name": "Tile Shop Holdings Inc. Common Stock", - "lastsale": "$6.40", - "netchange": "-0.09", - "pctchange": "-1.387%", - "volume": "22695", - "marketCap": "285761056.00", + "lastsale": "$6.39", + "netchange": "-0.01", + "pctchange": "-0.156%", + "volume": "44099", + "marketCap": "285314554.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -49632,11 +49968,11 @@ { "symbol": "TTWO", "name": "Take-Two Interactive Software Inc. Common Stock", - "lastsale": "$152.21", - "netchange": "0.52", - "pctchange": "0.343%", - "volume": "1041476", - "marketCap": "26679791031.00", + "lastsale": "$152.94", + "netchange": "0.73", + "pctchange": "0.48%", + "volume": "756960", + "marketCap": "26807747456.00", "country": "United States", "ipoyear": "1997", "industry": "Computer Software: Prepackaged Software", @@ -49646,11 +49982,11 @@ { "symbol": "TURB", "name": "Turbo Energy S.A. American Depositary Shares", - "lastsale": "$1.54", - "netchange": "0.16", - "pctchange": "11.594%", - "volume": "112547", - "marketCap": "16966396.00", + "lastsale": "$2.74", + "netchange": "1.20", + "pctchange": "77.922%", + "volume": "7273371", + "marketCap": "30186964.00", "country": "Spain", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -49660,11 +49996,11 @@ { "symbol": "TURN", "name": "180 Degree Capital Corp. Common Stock", - "lastsale": "$3.3599", - "netchange": "0.0098", - "pctchange": "0.293%", - "volume": "10644", - "marketCap": "33599474.00", + "lastsale": "$3.32", + "netchange": "-0.0399", + "pctchange": "-1.188%", + "volume": "5956", + "marketCap": "33200468.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -49674,11 +50010,11 @@ { "symbol": "TUSK", "name": "Mammoth Energy Services Inc. Common Stock", - "lastsale": "$4.64", - "netchange": "0.13", - "pctchange": "2.882%", - "volume": "108777", - "marketCap": "223310992.00", + "lastsale": "$4.75", + "netchange": "0.11", + "pctchange": "2.371%", + "volume": "123098", + "marketCap": "228605003.00", "country": "United States", "ipoyear": "2016", "industry": "Oilfield Services/Equipment", @@ -49688,11 +50024,11 @@ { "symbol": "TVGN", "name": "Tevogen Bio Holdings Inc. Common Stock", - "lastsale": "$0.3195", - "netchange": "0.0405", - "pctchange": "14.516%", - "volume": "584740", - "marketCap": "54521673.00", + "lastsale": "$0.3139", + "netchange": "-0.0056", + "pctchange": "-1.753%", + "volume": "1503739", + "marketCap": "53566051.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49702,11 +50038,11 @@ { "symbol": "TVGNW", "name": "Tevogen Bio Holdings Inc. Warrant", - "lastsale": "$0.0127", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11", - "marketCap": "2167215.00", + "lastsale": "$0.0129", + "netchange": "0.0002", + "pctchange": "1.575%", + "volume": "42553", + "marketCap": "2201345.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49716,11 +50052,11 @@ { "symbol": "TVTX", "name": "Travere Therapeutics Inc. Common Stock", - "lastsale": "$15.26", - "netchange": "0.03", - "pctchange": "0.197%", - "volume": "2668447", - "marketCap": "1167260061.00", + "lastsale": "$15.21", + "netchange": "-0.05", + "pctchange": "-0.328%", + "volume": "3593994", + "marketCap": "1163435487.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49730,11 +50066,11 @@ { "symbol": "TW", "name": "Tradeweb Markets Inc. Class A Common Stock", - "lastsale": "$132.57", - "netchange": "1.16", - "pctchange": "0.883%", - "volume": "1321662", - "marketCap": "31326666571.00", + "lastsale": "$133.46", + "netchange": "0.89", + "pctchange": "0.671%", + "volume": "651680", + "marketCap": "31536976092.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -49744,11 +50080,11 @@ { "symbol": "TWFG", "name": "TWFG Inc. Class A Common Stock", - "lastsale": "$27.03", - "netchange": "-0.21", - "pctchange": "-0.771%", - "volume": "92757", - "marketCap": "1513229545.00", + "lastsale": "$28.12", + "netchange": "1.09", + "pctchange": "4.033%", + "volume": "56413", + "marketCap": "1574251380.00", "country": "United States", "ipoyear": "2024", "industry": "Specialty Insurers", @@ -49758,11 +50094,11 @@ { "symbol": "TWG", "name": "Top Wealth Group Holding Limited Ordinary Shares", - "lastsale": "$2.20", - "netchange": "0.55", - "pctchange": "33.333%", - "volume": "1407620", - "marketCap": "63800000.00", + "lastsale": "$2.14", + "netchange": "-0.06", + "pctchange": "-2.727%", + "volume": "594658", + "marketCap": "62060000.00", "country": "Hong Kong", "ipoyear": "2024", "industry": "Packaged Foods", @@ -49773,9 +50109,9 @@ "symbol": "TWIN", "name": "Twin Disc Incorporated Common Stock", "lastsale": "$12.03", - "netchange": "-0.20", - "pctchange": "-1.635%", - "volume": "14684", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8569", "marketCap": "169703228.00", "country": "United States", "ipoyear": "", @@ -49786,11 +50122,11 @@ { "symbol": "TWKS", "name": "Thoughtworks Holding Inc. Common Stock", - "lastsale": "$4.43", - "netchange": "0.01", - "pctchange": "0.226%", - "volume": "1213375", - "marketCap": "1431599513.00", + "lastsale": "$4.42", + "netchange": "-0.01", + "pctchange": "-0.226%", + "volume": "1275600", + "marketCap": "1428367912.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -49800,11 +50136,11 @@ { "symbol": "TWST", "name": "Twist Bioscience Corporation Common Stock", - "lastsale": "$42.15", - "netchange": "-1.19", - "pctchange": "-2.746%", - "volume": "684876", - "marketCap": "2469398214.00", + "lastsale": "$42.54", + "netchange": "0.39", + "pctchange": "0.925%", + "volume": "414345", + "marketCap": "2492246738.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -49814,11 +50150,11 @@ { "symbol": "TXG", "name": "10x Genomics Inc. Class A Common Stock", - "lastsale": "$19.83", - "netchange": "-0.19", - "pctchange": "-0.949%", - "volume": "1123759", - "marketCap": "2389344799.00", + "lastsale": "$20.11", + "netchange": "0.28", + "pctchange": "1.412%", + "volume": "955111", + "marketCap": "2423082396.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -49828,11 +50164,11 @@ { "symbol": "TXMD", "name": "TherapeuticsMD Inc. Common Stock", - "lastsale": "$1.66", - "netchange": "0.0175", - "pctchange": "1.065%", - "volume": "10175", - "marketCap": "19143837.00", + "lastsale": "$1.62", + "netchange": "-0.04", + "pctchange": "-2.41%", + "volume": "9946", + "marketCap": "18682540.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49842,11 +50178,11 @@ { "symbol": "TXN", "name": "Texas Instruments Incorporated Common Stock", - "lastsale": "$201.27", - "netchange": "-1.44", - "pctchange": "-0.71%", - "volume": "2770642", - "marketCap": "183768760973.00", + "lastsale": "$202.21", + "netchange": "0.94", + "pctchange": "0.467%", + "volume": "6283745", + "marketCap": "184627024178.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -49856,11 +50192,11 @@ { "symbol": "TXRH", "name": "Texas Roadhouse Inc. Common Stock", - "lastsale": "$175.53", - "netchange": "-3.12", - "pctchange": "-1.746%", - "volume": "747352", - "marketCap": "11703752375.00", + "lastsale": "$176.86", + "netchange": "1.33", + "pctchange": "0.758%", + "volume": "505404", + "marketCap": "11792432319.00", "country": "United States", "ipoyear": "2004", "industry": "Restaurants", @@ -49870,11 +50206,11 @@ { "symbol": "TYGO", "name": "Tigo Energy Inc. Common Stock", - "lastsale": "$1.47", - "netchange": "-0.02", - "pctchange": "-1.342%", - "volume": "34367", - "marketCap": "88902460.00", + "lastsale": "$1.40", + "netchange": "-0.07", + "pctchange": "-4.762%", + "volume": "14248", + "marketCap": "84669010.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -49884,11 +50220,11 @@ { "symbol": "TYRA", "name": "Tyra Biosciences Inc. Common Stock", - "lastsale": "$20.84", - "netchange": "-1.20", - "pctchange": "-5.445%", - "volume": "122632", - "marketCap": "1100479895.00", + "lastsale": "$21.64", + "netchange": "0.80", + "pctchange": "3.839%", + "volume": "105913", + "marketCap": "1142724805.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -49898,11 +50234,11 @@ { "symbol": "TZOO", "name": "Travelzoo Common Stock", - "lastsale": "$11.88", - "netchange": "0.17", - "pctchange": "1.452%", - "volume": "116787", - "marketCap": "146007469.00", + "lastsale": "$12.19", + "netchange": "0.31", + "pctchange": "2.609%", + "volume": "75844", + "marketCap": "149817428.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -49912,11 +50248,11 @@ { "symbol": "UAL", "name": "United Airlines Holdings Inc. Common Stock", - "lastsale": "$59.18", - "netchange": "-0.04", - "pctchange": "-0.068%", - "volume": "7501287", - "marketCap": "19460390616.00", + "lastsale": "$60.01", + "netchange": "0.83", + "pctchange": "1.403%", + "volume": "7089883", + "marketCap": "19733322759.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -49926,11 +50262,11 @@ { "symbol": "UBCP", "name": "United Bancorp Inc. Common Stock", - "lastsale": "$13.36", - "netchange": "-0.03", - "pctchange": "-0.224%", - "volume": "2460", - "marketCap": "79509074.00", + "lastsale": "$13.09", + "netchange": "-0.27", + "pctchange": "-2.021%", + "volume": "1204", + "marketCap": "77902229.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -49940,11 +50276,11 @@ { "symbol": "UBFO", "name": "United Security Bancshares Common Stock", - "lastsale": "$8.51", - "netchange": "-0.07", - "pctchange": "-0.816%", - "volume": "26768", - "marketCap": "147416671.00", + "lastsale": "$8.27", + "netchange": "-0.24", + "pctchange": "-2.82%", + "volume": "50103", + "marketCap": "143259209.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -49954,11 +50290,11 @@ { "symbol": "UBSI", "name": "United Bankshares Inc. Common Stock", - "lastsale": "$36.12", - "netchange": "-0.03", - "pctchange": "-0.083%", - "volume": "336750", - "marketCap": "4884113097.00", + "lastsale": "$35.91", + "netchange": "-0.21", + "pctchange": "-0.581%", + "volume": "232534", + "marketCap": "4855717091.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -49969,9 +50305,9 @@ "symbol": "UBX", "name": "Unity Biotechnology Inc. Common Stock", "lastsale": "$1.49", - "netchange": "0.03", - "pctchange": "2.055%", - "volume": "32547", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "29553", "marketCap": "25102957.00", "country": "United States", "ipoyear": "2018", @@ -49982,11 +50318,11 @@ { "symbol": "UBXG", "name": "U-BX Technology Ltd. Ordinary Shares", - "lastsale": "$0.60", - "netchange": "-0.0049", - "pctchange": "-0.81%", - "volume": "440767", - "marketCap": "16200000.00", + "lastsale": "$0.581", + "netchange": "-0.019", + "pctchange": "-3.167%", + "volume": "377010", + "marketCap": "15687000.00", "country": "China", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -49996,11 +50332,11 @@ { "symbol": "UCAR", "name": "U Power Limited Class A Ordinary Shares", - "lastsale": "$6.74", - "netchange": "0.1001", - "pctchange": "1.508%", - "volume": "18432", - "marketCap": "22781200.00", + "lastsale": "$6.72", + "netchange": "-0.02", + "pctchange": "-0.297%", + "volume": "14533", + "marketCap": "22713600.00", "country": "China", "ipoyear": "2023", "industry": "Auto Parts:O.E.M.", @@ -50010,11 +50346,11 @@ { "symbol": "UCL", "name": "uCloudlink Group Inc. American Depositary Shares", - "lastsale": "$1.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "22136", - "marketCap": "46810713.00", + "lastsale": "$1.19", + "netchange": "-0.06", + "pctchange": "-4.80%", + "volume": "35298", + "marketCap": "44563798.00", "country": "Hong Kong", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -50024,11 +50360,11 @@ { "symbol": "UCTT", "name": "Ultra Clean Holdings Inc. Common Stock", - "lastsale": "$38.82", - "netchange": "-0.80", - "pctchange": "-2.019%", - "volume": "211813", - "marketCap": "1748089290.00", + "lastsale": "$38.38", + "netchange": "-0.44", + "pctchange": "-1.133%", + "volume": "243597", + "marketCap": "1728275810.00", "country": "United States", "ipoyear": "2004", "industry": "Semiconductors", @@ -50038,11 +50374,11 @@ { "symbol": "UDMY", "name": "Udemy Inc. Common Stock", - "lastsale": "$7.31", - "netchange": "-0.07", - "pctchange": "-0.949%", - "volume": "582515", - "marketCap": "1099148859.00", + "lastsale": "$7.35", + "netchange": "0.04", + "pctchange": "0.547%", + "volume": "461079", + "marketCap": "1105163353.00", "country": "United States", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -50052,11 +50388,11 @@ { "symbol": "UEIC", "name": "Universal Electronics Inc. Common Stock", - "lastsale": "$8.35", - "netchange": "-0.13", - "pctchange": "-1.533%", - "volume": "78001", - "marketCap": "108381965.00", + "lastsale": "$8.42", + "netchange": "0.07", + "pctchange": "0.838%", + "volume": "71952", + "marketCap": "109290556.00", "country": "United States", "ipoyear": "1993", "industry": "Consumer Electronics/Appliances", @@ -50066,11 +50402,11 @@ { "symbol": "UFCS", "name": "United Fire Group Inc. Common Stock", - "lastsale": "$19.29", - "netchange": "-0.81", - "pctchange": "-4.03%", - "volume": "102972", - "marketCap": "488733427.00", + "lastsale": "$19.26", + "netchange": "-0.03", + "pctchange": "-0.156%", + "volume": "130897", + "marketCap": "487973344.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -50080,11 +50416,11 @@ { "symbol": "UFPI", "name": "UFP Industries Inc. Common Stock", - "lastsale": "$129.58", - "netchange": "-0.13", - "pctchange": "-0.10%", - "volume": "154661", - "marketCap": "7893824543.00", + "lastsale": "$135.00", + "netchange": "5.42", + "pctchange": "4.183%", + "volume": "319477", + "marketCap": "8224003035.00", "country": "United States", "ipoyear": "1993", "industry": "Forest Products", @@ -50094,11 +50430,11 @@ { "symbol": "UFPT", "name": "UFP Technologies Inc. Common Stock", - "lastsale": "$284.65", - "netchange": "-4.06", - "pctchange": "-1.406%", - "volume": "65956", - "marketCap": "2184507428.00", + "lastsale": "$290.00", + "netchange": "5.35", + "pctchange": "1.88%", + "volume": "69289", + "marketCap": "2225565270.00", "country": "United States", "ipoyear": "1993", "industry": "Medical/Dental Instruments", @@ -50108,11 +50444,11 @@ { "symbol": "UG", "name": "United-Guardian Inc. Common Stock", - "lastsale": "$14.49", - "netchange": "-0.8294", - "pctchange": "-5.414%", - "volume": "16729", - "marketCap": "66571682.00", + "lastsale": "$13.55", + "netchange": "-0.94", + "pctchange": "-6.487%", + "volume": "34714", + "marketCap": "62253022.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -50122,11 +50458,11 @@ { "symbol": "UGRO", "name": "urban-gro Inc. Common Stock", - "lastsale": "$1.42", - "netchange": "-0.06", - "pctchange": "-4.054%", - "volume": "27368", - "marketCap": "17492641.00", + "lastsale": "$1.43", + "netchange": "0.01", + "pctchange": "0.704%", + "volume": "15093", + "marketCap": "17615828.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -50136,11 +50472,11 @@ { "symbol": "UHG", "name": "United Homes Group Inc Class A Common Stock", - "lastsale": "$5.64", - "netchange": "-0.36", - "pctchange": "-6.00%", - "volume": "38642", - "marketCap": "272864362.00", + "lastsale": "$5.52", + "netchange": "-0.12", + "pctchange": "-2.128%", + "volume": "18632", + "marketCap": "267058737.00", "country": "United States", "ipoyear": "2021", "industry": "Homebuilding", @@ -50151,9 +50487,9 @@ "symbol": "UHGWW", "name": "United Homes Group Inc. Warrant", "lastsale": "$0.86", - "netchange": "-0.08", - "pctchange": "-8.511%", - "volume": "2180", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2205", "marketCap": "41606977.00", "country": "United States", "ipoyear": "2021", @@ -50164,11 +50500,11 @@ { "symbol": "UK", "name": "Ucommune International Ltd Ordinary Shares", - "lastsale": "$1.31", - "netchange": "-0.05", - "pctchange": "-3.676%", - "volume": "148910", - "marketCap": "821325.00", + "lastsale": "$1.27", + "netchange": "-0.04", + "pctchange": "-3.053%", + "volume": "116903", + "marketCap": "796247.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -50178,11 +50514,11 @@ { "symbol": "UKOMW", "name": "Ucommune International Ltd Warrant expiring 11/17/2025", - "lastsale": "$0.0107", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8149", - "marketCap": "6709.00", + "lastsale": "$0.0119", + "netchange": "0.0012", + "pctchange": "11.215%", + "volume": "1222", + "marketCap": "7461.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -50192,11 +50528,11 @@ { "symbol": "ULBI", "name": "Ultralife Corporation Common Stock", - "lastsale": "$9.30", - "netchange": "-0.31", - "pctchange": "-3.226%", - "volume": "96989", - "marketCap": "154597127.00", + "lastsale": "$9.15", + "netchange": "-0.15", + "pctchange": "-1.613%", + "volume": "46843", + "marketCap": "152103625.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -50206,11 +50542,11 @@ { "symbol": "ULCC", "name": "Frontier Group Holdings Inc. Common Stock", - "lastsale": "$5.64", - "netchange": "-0.17", - "pctchange": "-2.926%", - "volume": "2519372", - "marketCap": "1266085507.00", + "lastsale": "$5.83", + "netchange": "0.19", + "pctchange": "3.369%", + "volume": "2206143", + "marketCap": "1308737324.00", "country": "United States", "ipoyear": "2021", "industry": "Air Freight/Delivery Services", @@ -50220,11 +50556,11 @@ { "symbol": "ULH", "name": "Universal Logistics Holdings Inc. Common Stock", - "lastsale": "$45.22", - "netchange": "-0.40", - "pctchange": "-0.877%", - "volume": "155766", - "marketCap": "1190069482.00", + "lastsale": "$44.34", + "netchange": "-0.88", + "pctchange": "-1.946%", + "volume": "30648", + "marketCap": "1166910235.00", "country": "United States", "ipoyear": "2005", "industry": "Trucking Freight/Courier Services", @@ -50234,11 +50570,11 @@ { "symbol": "ULTA", "name": "Ulta Beauty Inc. Common Stock", - "lastsale": "$370.01", - "netchange": "-11.79", - "pctchange": "-3.088%", - "volume": "924342", - "marketCap": "17432920137.00", + "lastsale": "$364.52", + "netchange": "-5.49", + "pctchange": "-1.484%", + "volume": "762888", + "marketCap": "17174260286.00", "country": "United States", "ipoyear": "2007", "industry": "Other Specialty Stores", @@ -50248,11 +50584,11 @@ { "symbol": "ULY", "name": "Urgent.ly Inc. Common Stock", - "lastsale": "$0.672", - "netchange": "0.0246", - "pctchange": "3.80%", - "volume": "37017", - "marketCap": "9022441.00", + "lastsale": "$0.625", + "netchange": "-0.047", + "pctchange": "-6.994%", + "volume": "62352", + "marketCap": "8391407.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -50262,11 +50598,11 @@ { "symbol": "UMBF", "name": "UMB Financial Corporation Common Stock", - "lastsale": "$104.26", - "netchange": "0.58", - "pctchange": "0.559%", - "volume": "282951", - "marketCap": "5082259524.00", + "lastsale": "$103.89", + "netchange": "-0.37", + "pctchange": "-0.355%", + "volume": "304556", + "marketCap": "5064223498.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50276,11 +50612,11 @@ { "symbol": "UNB", "name": "Union Bankshares Inc. Common Stock", - "lastsale": "$25.04", - "netchange": "-0.01", - "pctchange": "-0.04%", - "volume": "3244", - "marketCap": "113277705.00", + "lastsale": "$25.19", + "netchange": "0.15", + "pctchange": "0.599%", + "volume": "688", + "marketCap": "113956285.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50290,11 +50626,11 @@ { "symbol": "UNCY", "name": "Unicycive Therapeutics Inc. Common Stock", - "lastsale": "$0.3621", - "netchange": "-0.0116", - "pctchange": "-3.104%", - "volume": "1554347", - "marketCap": "34166384.00", + "lastsale": "$0.3599", + "netchange": "-0.0022", + "pctchange": "-0.608%", + "volume": "1188520", + "marketCap": "33958801.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50304,11 +50640,11 @@ { "symbol": "UNIT", "name": "Uniti Group Inc. Common Stock", - "lastsale": "$5.55", - "netchange": "-0.03", - "pctchange": "-0.538%", - "volume": "1852153", - "marketCap": "1355037750.00", + "lastsale": "$5.45", + "netchange": "-0.10", + "pctchange": "-1.802%", + "volume": "1985562", + "marketCap": "1330622656.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -50318,11 +50654,11 @@ { "symbol": "UNTY", "name": "Unity Bancorp Inc. Common Stock", - "lastsale": "$32.88", - "netchange": "0.05", - "pctchange": "0.152%", - "volume": "10533", - "marketCap": "328131484.00", + "lastsale": "$32.41", + "netchange": "-0.47", + "pctchange": "-1.429%", + "volume": "9676", + "marketCap": "323441040.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50332,11 +50668,11 @@ { "symbol": "UONE", "name": "Urban One Inc. Class A Common Stock", - "lastsale": "$1.62", - "netchange": "-0.02", - "pctchange": "-1.22%", - "volume": "67141", - "marketCap": "78449566.00", + "lastsale": "$1.57", + "netchange": "-0.05", + "pctchange": "-3.086%", + "volume": "68609", + "marketCap": "76028283.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -50346,11 +50682,11 @@ { "symbol": "UONEK", "name": "Urban One Inc. Class D Common Stock", - "lastsale": "$1.06", - "netchange": "0.04", - "pctchange": "3.922%", - "volume": "12541", - "marketCap": "51331197.00", + "lastsale": "$1.05", + "netchange": "-0.01", + "pctchange": "-0.943%", + "volume": "15854", + "marketCap": "50846941.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -50360,11 +50696,11 @@ { "symbol": "UPBD", "name": "Upbound Group Inc. Common Stock", - "lastsale": "$29.67", - "netchange": "-0.12", - "pctchange": "-0.403%", - "volume": "704175", - "marketCap": "1622495702.00", + "lastsale": "$29.14", + "netchange": "-0.53", + "pctchange": "-1.786%", + "volume": "486710", + "marketCap": "1593512799.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -50374,11 +50710,11 @@ { "symbol": "UPC", "name": "Universe Pharmaceuticals Inc. Ordinary Shares", - "lastsale": "$0.2144", - "netchange": "-0.0035", - "pctchange": "-1.606%", - "volume": "1070091", - "marketCap": "5070560.00", + "lastsale": "$0.2165", + "netchange": "0.0021", + "pctchange": "0.979%", + "volume": "692123", + "marketCap": "5120225.00", "country": "China", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50388,11 +50724,11 @@ { "symbol": "UPLD", "name": "Upland Software Inc. Common Stock", - "lastsale": "$2.43", - "netchange": "-0.22", - "pctchange": "-8.302%", - "volume": "148125", - "marketCap": "66255763.00", + "lastsale": "$2.38", + "netchange": "-0.05", + "pctchange": "-2.058%", + "volume": "141950", + "marketCap": "64892475.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -50402,11 +50738,11 @@ { "symbol": "UPST", "name": "Upstart Holdings Inc. Common stock", - "lastsale": "$41.02", - "netchange": "-0.28", - "pctchange": "-0.678%", - "volume": "6113383", - "marketCap": "3671847462.00", + "lastsale": "$42.89", + "netchange": "1.87", + "pctchange": "4.559%", + "volume": "6898119", + "marketCap": "3839237875.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -50416,11 +50752,11 @@ { "symbol": "UPWK", "name": "Upwork Inc. Common Stock", - "lastsale": "$10.47", - "netchange": "-0.37", - "pctchange": "-3.413%", - "volume": "2575083", - "marketCap": "1382109898.00", + "lastsale": "$10.40", + "netchange": "-0.07", + "pctchange": "-0.669%", + "volume": "1760031", + "marketCap": "1372869430.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -50430,11 +50766,11 @@ { "symbol": "UPXI", "name": "Upexi Inc. Common Stock", - "lastsale": "$2.60", - "netchange": "0.26", - "pctchange": "11.111%", - "volume": "359584", - "marketCap": "2706283.00", + "lastsale": "$2.62", + "netchange": "0.02", + "pctchange": "0.769%", + "volume": "179488", + "marketCap": "2727100.00", "country": "United States", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -50444,11 +50780,11 @@ { "symbol": "URBN", "name": "Urban Outfitters Inc. Common Stock", - "lastsale": "$36.46", - "netchange": "-0.80", - "pctchange": "-2.147%", - "volume": "1632075", - "marketCap": "3363809918.00", + "lastsale": "$36.72", + "netchange": "0.26", + "pctchange": "0.713%", + "volume": "1245955", + "marketCap": "3387797592.00", "country": "United States", "ipoyear": "1993", "industry": "Clothing/Shoe/Accessory Stores", @@ -50458,11 +50794,11 @@ { "symbol": "URGN", "name": "UroGen Pharma Ltd. Ordinary Shares", - "lastsale": "$12.42", - "netchange": "-0.28", - "pctchange": "-2.205%", - "volume": "634104", - "marketCap": "523056749.00", + "lastsale": "$13.11", + "netchange": "0.69", + "pctchange": "5.556%", + "volume": "810307", + "marketCap": "552115458.00", "country": "Israel", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50473,9 +50809,9 @@ "symbol": "UROY", "name": "Uranium Royalty Corp. Common Stock", "lastsale": "$2.60", - "netchange": "-0.03", - "pctchange": "-1.141%", - "volume": "2837183", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1146341", "marketCap": "315632515.00", "country": "Canada", "ipoyear": "", @@ -50486,11 +50822,11 @@ { "symbol": "USAP", "name": "Universal Stainless & Alloy Products Inc. Common Stock", - "lastsale": "$38.88", - "netchange": "0.68", - "pctchange": "1.78%", - "volume": "68904", - "marketCap": "359171613.00", + "lastsale": "$40.24", + "netchange": "1.36", + "pctchange": "3.498%", + "volume": "111192", + "marketCap": "371735229.00", "country": "United States", "ipoyear": "1994", "industry": "Steel/Iron Ore", @@ -50500,11 +50836,11 @@ { "symbol": "USAU", "name": "U.S. Gold Corp. Common Stock", - "lastsale": "$5.69", - "netchange": "-0.03", - "pctchange": "-0.524%", - "volume": "120636", - "marketCap": "61066656.00", + "lastsale": "$5.57", + "netchange": "-0.12", + "pctchange": "-2.109%", + "volume": "65349", + "marketCap": "59778783.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -50514,11 +50850,11 @@ { "symbol": "USCB", "name": "USCB Financial Holdings Inc. Class A Common Stock", - "lastsale": "$14.30", - "netchange": "-0.42", - "pctchange": "-2.853%", - "volume": "7613", - "marketCap": "280575038.00", + "lastsale": "$14.27", + "netchange": "-0.03", + "pctchange": "-0.21%", + "volume": "10929", + "marketCap": "279986419.00", "country": "United States", "ipoyear": "2021", "industry": "Major Banks", @@ -50528,11 +50864,11 @@ { "symbol": "USEA", "name": "United Maritime Corporation Common Stock", - "lastsale": "$2.525", - "netchange": "0.01", - "pctchange": "0.398%", - "volume": "42162", - "marketCap": "22756451.00", + "lastsale": "$2.465", + "netchange": "-0.06", + "pctchange": "-2.376%", + "volume": "102160", + "marketCap": "22215704.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -50542,11 +50878,11 @@ { "symbol": "USEG", "name": "U.S. Energy Corp. Common Stock (DE)", - "lastsale": "$1.43", - "netchange": "0.0899", - "pctchange": "6.708%", - "volume": "447910", - "marketCap": "40115731.00", + "lastsale": "$1.25", + "netchange": "-0.18", + "pctchange": "-12.587%", + "volume": "262866", + "marketCap": "35066199.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -50556,11 +50892,11 @@ { "symbol": "USGO", "name": "U.S. GoldMining Inc. Common stock", - "lastsale": "$13.00", - "netchange": "2.65", - "pctchange": "25.604%", - "volume": "443170", - "marketCap": "161183217.00", + "lastsale": "$12.46", + "netchange": "-0.54", + "pctchange": "-4.154%", + "volume": "277849", + "marketCap": "154487914.00", "country": "United States", "ipoyear": "2023", "industry": "Precious Metals", @@ -50570,11 +50906,11 @@ { "symbol": "USGOW", "name": "U.S. GoldMining Inc. Warrant", - "lastsale": "$1.91", - "netchange": "0.55", - "pctchange": "40.441%", - "volume": "69336", - "marketCap": "23681534.00", + "lastsale": "$2.29", + "netchange": "0.38", + "pctchange": "19.895%", + "volume": "30957", + "marketCap": "28393044.00", "country": "United States", "ipoyear": "2023", "industry": "Precious Metals", @@ -50584,11 +50920,11 @@ { "symbol": "USIO", "name": "Usio Inc. Common Stock", - "lastsale": "$1.41", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "27992", - "marketCap": "38579474.00", + "lastsale": "$1.39", + "netchange": "-0.02", + "pctchange": "-1.418%", + "volume": "26263", + "marketCap": "38032247.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -50598,11 +50934,11 @@ { "symbol": "USLM", "name": "United States Lime & Minerals Inc. Common Stock", - "lastsale": "$94.14", - "netchange": "0.89", - "pctchange": "0.954%", - "volume": "55994", - "marketCap": "2691864578.00", + "lastsale": "$95.97", + "netchange": "1.83", + "pctchange": "1.944%", + "volume": "43628", + "marketCap": "2744192092.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -50612,11 +50948,11 @@ { "symbol": "UTHR", "name": "United Therapeutics Corporation Common Stock", - "lastsale": "$349.85", - "netchange": "-6.08", - "pctchange": "-1.708%", - "volume": "361662", - "marketCap": "15565237924.00", + "lastsale": "$355.79", + "netchange": "5.94", + "pctchange": "1.698%", + "volume": "226254", + "marketCap": "15829515509.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50626,11 +50962,11 @@ { "symbol": "UTMD", "name": "Utah Medical Products Inc. Common Stock", - "lastsale": "$65.10", - "netchange": "0.05", - "pctchange": "0.077%", - "volume": "17545", - "marketCap": "226360317.00", + "lastsale": "$65.03", + "netchange": "-0.07", + "pctchange": "-0.108%", + "volume": "28304", + "marketCap": "226116919.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -50640,11 +50976,11 @@ { "symbol": "UTSI", "name": "UTStarcom Holdings Corp. Ordinary Shares", - "lastsale": "$2.90", - "netchange": "-0.09", - "pctchange": "-3.01%", - "volume": "2599", - "marketCap": "26429933.00", + "lastsale": "$2.80", + "netchange": "-0.10", + "pctchange": "-3.448%", + "volume": "17603", + "marketCap": "25518556.00", "country": "China", "ipoyear": "2000", "industry": "Telecommunications Equipment", @@ -50654,11 +50990,11 @@ { "symbol": "UVSP", "name": "Univest Financial Corporation Common Stock", - "lastsale": "$27.08", - "netchange": "-0.22", - "pctchange": "-0.806%", - "volume": "42259", - "marketCap": "789951357.00", + "lastsale": "$27.07", + "netchange": "-0.01", + "pctchange": "-0.037%", + "volume": "44975", + "marketCap": "789659647.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50668,11 +51004,11 @@ { "symbol": "UXIN", "name": "Uxin Limited ADS", - "lastsale": "$6.23", - "netchange": "-1.12", - "pctchange": "-15.238%", - "volume": "2106064", - "marketCap": "1170900945.00", + "lastsale": "$5.95", + "netchange": "-0.28", + "pctchange": "-4.494%", + "volume": "576196", + "marketCap": "1118276183.00", "country": "China", "ipoyear": "2018", "industry": "Business Services", @@ -50682,11 +51018,11 @@ { "symbol": "VABK", "name": "Virginia National Bankshares Corporation Common Stock", - "lastsale": "$40.31", - "netchange": "-0.93", - "pctchange": "-2.255%", - "volume": "10780", - "marketCap": "216501463.00", + "lastsale": "$38.68", + "netchange": "-1.63", + "pctchange": "-4.044%", + "volume": "6786", + "marketCap": "207746876.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50696,10 +51032,10 @@ { "symbol": "VACH", "name": "Voyager Acquisition Corp Class A Ordinary Shares", - "lastsale": "$9.98", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "446082", + "lastsale": "$10.00", + "netchange": "0.02", + "pctchange": "0.20%", + "volume": "199636", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -50711,9 +51047,9 @@ "symbol": "VACHU", "name": "Voyager Acquisition Corp Unit", "lastsale": "$10.03", - "netchange": "0.01", - "pctchange": "0.10%", - "volume": "2266", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "36", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -50738,11 +51074,11 @@ { "symbol": "VALN", "name": "Valneva SE American Depositary Shares", - "lastsale": "$5.91", - "netchange": "0.0984", - "pctchange": "1.693%", - "volume": "7938", - "marketCap": "410485380.00", + "lastsale": "$5.8375", + "netchange": "-0.0725", + "pctchange": "-1.227%", + "volume": "5052", + "marketCap": "405449814.00", "country": "France", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -50752,11 +51088,11 @@ { "symbol": "VALU", "name": "Value Line Inc. Common Stock", - "lastsale": "$45.77", - "netchange": "1.35", - "pctchange": "3.039%", - "volume": "2455", - "marketCap": "431065247.00", + "lastsale": "$45.65", + "netchange": "-0.12", + "pctchange": "-0.262%", + "volume": "8943", + "marketCap": "429935078.00", "country": "United States", "ipoyear": "1983", "industry": "Investment Managers", @@ -50766,11 +51102,11 @@ { "symbol": "VANI", "name": "Vivani Medical Inc. Common Stock (DE)", - "lastsale": "$1.15", - "netchange": "-0.03", - "pctchange": "-2.542%", - "volume": "23860", - "marketCap": "63544234.00", + "lastsale": "$1.13", + "netchange": "-0.02", + "pctchange": "-1.739%", + "volume": "59242", + "marketCap": "62439117.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -50780,11 +51116,11 @@ { "symbol": "VBFC", "name": "Village Bank and Trust Financial Corp. Common Stock", - "lastsale": "$76.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "299", - "marketCap": "113632160.00", + "lastsale": "$76.0639", + "netchange": "0.0639", + "pctchange": "0.084%", + "volume": "1124", + "marketCap": "113727701.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -50794,11 +51130,11 @@ { "symbol": "VBNK", "name": "VersaBank Common Shares", - "lastsale": "$13.23", - "netchange": "-0.07", - "pctchange": "-0.526%", - "volume": "34663", - "marketCap": "343509330.00", + "lastsale": "$13.45", + "netchange": "0.22", + "pctchange": "1.663%", + "volume": "16873", + "marketCap": "349221503.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -50808,11 +51144,11 @@ { "symbol": "VBTX", "name": "Veritex Holdings Inc. Common Stock", - "lastsale": "$25.17", - "netchange": "-0.13", - "pctchange": "-0.514%", - "volume": "211697", - "marketCap": "1368893858.00", + "lastsale": "$24.99", + "netchange": "-0.18", + "pctchange": "-0.715%", + "volume": "243075", + "marketCap": "1359104391.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -50822,11 +51158,11 @@ { "symbol": "VC", "name": "Visteon Corporation Common Stock", - "lastsale": "$92.03", - "netchange": "-0.28", - "pctchange": "-0.303%", - "volume": "285417", - "marketCap": "2540659142.00", + "lastsale": "$90.00", + "netchange": "-2.03", + "pctchange": "-2.206%", + "volume": "356000", + "marketCap": "2484617220.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -50836,11 +51172,11 @@ { "symbol": "VCEL", "name": "Vericel Corporation Common Stock", - "lastsale": "$41.06", - "netchange": "-2.30", - "pctchange": "-5.304%", - "volume": "351860", - "marketCap": "2013178986.00", + "lastsale": "$41.35", + "netchange": "0.29", + "pctchange": "0.706%", + "volume": "212451", + "marketCap": "2027397736.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -50850,10 +51186,10 @@ { "symbol": "VCICU", "name": "Vine Hill Capital Investment Corp. Unit", - "lastsale": "$10.01", + "lastsale": "$10.00", "netchange": "-0.01", "pctchange": "-0.10%", - "volume": "108564", + "volume": "154", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -50864,11 +51200,11 @@ { "symbol": "VCIG", "name": "VCI Global Limited Ordinary Share", - "lastsale": "$0.136", - "netchange": "0.0022", - "pctchange": "1.644%", - "volume": "2179071", - "marketCap": "5171751.00", + "lastsale": "$0.128", + "netchange": "-0.008", + "pctchange": "-5.882%", + "volume": "1877709", + "marketCap": "4867530.00", "country": "Malaysia", "ipoyear": "2023", "industry": "Diversified Commercial Services", @@ -50878,11 +51214,11 @@ { "symbol": "VCNX", "name": "Vaccinex Inc. Common Stock", - "lastsale": "$2.40", - "netchange": "-0.15", - "pctchange": "-5.882%", - "volume": "14873", - "marketCap": "4146480.00", + "lastsale": "$1.73", + "netchange": "-0.67", + "pctchange": "-27.917%", + "volume": "609216", + "marketCap": "2988921.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -50892,11 +51228,11 @@ { "symbol": "VCSA", "name": "Vacasa Inc. Class A Common Stock", - "lastsale": "$2.91", - "netchange": "0.08", - "pctchange": "2.827%", - "volume": "55188", - "marketCap": "65710410.00", + "lastsale": "$2.535", + "netchange": "-0.375", + "pctchange": "-12.887%", + "volume": "76680", + "marketCap": "57242574.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -50906,11 +51242,11 @@ { "symbol": "VCTR", "name": "Victory Capital Holdings Inc. Class A Common Stock", - "lastsale": "$56.61", - "netchange": "-0.97", - "pctchange": "-1.685%", - "volume": "309979", - "marketCap": "3672625435.00", + "lastsale": "$57.00", + "netchange": "0.39", + "pctchange": "0.689%", + "volume": "290330", + "marketCap": "3697927041.00", "country": "United States", "ipoyear": "2018", "industry": "Investment Managers", @@ -50920,11 +51256,11 @@ { "symbol": "VCYT", "name": "Veracyte Inc. Common Stock", - "lastsale": "$33.87", - "netchange": "1.03", - "pctchange": "3.136%", - "volume": "970260", - "marketCap": "2601626640.00", + "lastsale": "$33.48", + "netchange": "-0.39", + "pctchange": "-1.151%", + "volume": "779077", + "marketCap": "2571669912.00", "country": "United States", "ipoyear": "2013", "industry": "Medical Specialities", @@ -50935,9 +51271,9 @@ "symbol": "VECO", "name": "Veeco Instruments Inc. Common Stock", "lastsale": "$32.63", - "netchange": "-0.19", - "pctchange": "-0.579%", - "volume": "1280582", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "416828", "marketCap": "1852889231.00", "country": "United States", "ipoyear": "1994", @@ -50948,11 +51284,11 @@ { "symbol": "VEEA", "name": "Veea Inc. Common Stock", - "lastsale": "$5.22", - "netchange": "-0.16", - "pctchange": "-2.974%", - "volume": "60945", - "marketCap": "58551550.00", + "lastsale": "$4.79", + "netchange": "-0.43", + "pctchange": "-8.238%", + "volume": "94251", + "marketCap": "53728338.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", @@ -50965,7 +51301,7 @@ "lastsale": "$0.24", "netchange": "0.00", "pctchange": "0.00%", - "volume": "2391", + "volume": "6310", "marketCap": "2692025.00", "country": "United States", "ipoyear": "2021", @@ -50976,11 +51312,11 @@ { "symbol": "VEEE", "name": "Twin Vee PowerCats Co. Common Stock", - "lastsale": "$0.5814", - "netchange": "-0.0385", - "pctchange": "-6.211%", - "volume": "28748", - "marketCap": "5534928.00", + "lastsale": "$0.562", + "netchange": "-0.0194", + "pctchange": "-3.337%", + "volume": "6870", + "marketCap": "5350240.00", "country": "United States", "ipoyear": "2021", "industry": "Marine Transportation", @@ -50990,11 +51326,11 @@ { "symbol": "VEON", "name": "VEON Ltd. ADS", - "lastsale": "$30.21", - "netchange": "-0.16", - "pctchange": "-0.527%", - "volume": "10819", - "marketCap": "2122833891.00", + "lastsale": "$31.30", + "netchange": "1.09", + "pctchange": "3.608%", + "volume": "12647", + "marketCap": "2199427369.00", "country": "Netherlands", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -51004,11 +51340,11 @@ { "symbol": "VERA", "name": "Vera Therapeutics Inc. Class A Common Stock", - "lastsale": "$40.01", - "netchange": "-0.83", - "pctchange": "-2.032%", - "volume": "733257", - "marketCap": "2193654877.00", + "lastsale": "$38.64", + "netchange": "-1.37", + "pctchange": "-3.424%", + "volume": "433769", + "marketCap": "2118540976.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51018,11 +51354,11 @@ { "symbol": "VERB", "name": "Verb Technology Company Inc. Common Stock", - "lastsale": "$0.042", - "netchange": "-0.0069", - "pctchange": "-14.11%", - "volume": "18805220", - "marketCap": "6115089.00", + "lastsale": "$0.0425", + "netchange": "0.0005", + "pctchange": "1.19%", + "volume": "138609363", + "marketCap": "6187887.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -51032,11 +51368,11 @@ { "symbol": "VERI", "name": "Veritone Inc. Common Stock", - "lastsale": "$3.73", - "netchange": "-0.32", - "pctchange": "-7.901%", - "volume": "1401994", - "marketCap": "142034450.00", + "lastsale": "$4.19", + "netchange": "0.46", + "pctchange": "12.332%", + "volume": "1292524", + "marketCap": "159550763.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -51046,11 +51382,11 @@ { "symbol": "VERO", "name": "Venus Concept Inc. Common Stock", - "lastsale": "$0.4564", - "netchange": "0.0076", - "pctchange": "1.693%", - "volume": "439654", - "marketCap": "3311308.00", + "lastsale": "$0.44", + "netchange": "-0.0164", + "pctchange": "-3.593%", + "volume": "257167", + "marketCap": "3192322.00", "country": "United States", "ipoyear": "2017", "industry": "Medical/Dental Instruments", @@ -51060,11 +51396,11 @@ { "symbol": "VERU", "name": "Veru Inc. Common Stock", - "lastsale": "$0.8053", - "netchange": "0.0354", - "pctchange": "4.598%", - "volume": "880103", - "marketCap": "117882971.00", + "lastsale": "$0.832", + "netchange": "0.0267", + "pctchange": "3.316%", + "volume": "603729", + "marketCap": "121791421.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51074,11 +51410,11 @@ { "symbol": "VERV", "name": "Verve Therapeutics Inc. Common Stock", - "lastsale": "$4.79", - "netchange": "-0.21", - "pctchange": "-4.20%", - "volume": "982903", - "marketCap": "405351494.00", + "lastsale": "$4.52", + "netchange": "-0.27", + "pctchange": "-5.637%", + "volume": "1234811", + "marketCap": "382502871.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51088,11 +51424,11 @@ { "symbol": "VERX", "name": "Vertex Inc. Class A Common Stock", - "lastsale": "$40.99", - "netchange": "0.51", - "pctchange": "1.26%", - "volume": "1139075", - "marketCap": "6374827023.00", + "lastsale": "$41.21", + "netchange": "0.22", + "pctchange": "0.537%", + "volume": "510956", + "marketCap": "6409041757.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -51102,11 +51438,11 @@ { "symbol": "VEV", "name": "Vicinity Motor Corp. Common Stock", - "lastsale": "$0.1457", - "netchange": "-0.0293", - "pctchange": "-16.743%", - "volume": "2845191", - "marketCap": "7354936.00", + "lastsale": "$0.1394", + "netchange": "-0.0063", + "pctchange": "-4.324%", + "volume": "1333329", + "marketCap": "7036912.00", "country": "Canada", "ipoyear": "", "industry": "Auto Manufacturing", @@ -51116,11 +51452,11 @@ { "symbol": "VFF", "name": "Village Farms International Inc. Common Shares", - "lastsale": "$0.8848", - "netchange": "-0.0153", - "pctchange": "-1.70%", - "volume": "388871", - "marketCap": "98856893.00", + "lastsale": "$0.8741", + "netchange": "-0.0107", + "pctchange": "-1.209%", + "volume": "481954", + "marketCap": "97661404.00", "country": "Canada", "ipoyear": "", "industry": "", @@ -51130,11 +51466,11 @@ { "symbol": "VFS", "name": "VinFast Auto Ltd. Ordinary Shares", - "lastsale": "$3.74", - "netchange": "-0.07", - "pctchange": "-1.837%", - "volume": "526186", - "marketCap": "8743328983.00", + "lastsale": "$3.75", + "netchange": "0.01", + "pctchange": "0.267%", + "volume": "355390", + "marketCap": "8766706868.00", "country": "Singapore", "ipoyear": "", "industry": "Blank Checks", @@ -51144,11 +51480,11 @@ { "symbol": "VFSWW", "name": "VinFast Auto Ltd. Warrant", - "lastsale": "$0.3626", - "netchange": "-0.0277", - "pctchange": "-7.097%", - "volume": "10514", - "marketCap": "847682109.00", + "lastsale": "$0.3627", + "netchange": "0.0001", + "pctchange": "0.028%", + "volume": "11103", + "marketCap": "847915888.00", "country": "Singapore", "ipoyear": "", "industry": "", @@ -51158,11 +51494,11 @@ { "symbol": "VGAS", "name": "Verde Clean Fuels Inc. Class A Common Stock", - "lastsale": "$4.08", - "netchange": "0.23", - "pctchange": "5.974%", - "volume": "12858", - "marketCap": "130762454.00", + "lastsale": "$4.06", + "netchange": "-0.02", + "pctchange": "-0.49%", + "volume": "9643", + "marketCap": "130121461.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -51172,11 +51508,11 @@ { "symbol": "VGASW", "name": "Verde Clean Fuels Inc. Warrant", - "lastsale": "$0.2099", - "netchange": "-0.0001", - "pctchange": "-0.048%", - "volume": "3152", - "marketCap": "6727215.00", + "lastsale": "$0.20", + "netchange": "-0.0099", + "pctchange": "-4.717%", + "volume": "8492", + "marketCap": "6409924.00", "country": "United States", "ipoyear": "2021", "industry": "Major Chemicals", @@ -51186,11 +51522,11 @@ { "symbol": "VIASP", "name": "Via Renewables Inc. 8.75% Series A Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$20.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8973", - "marketCap": "151959077.00", + "lastsale": "$20.74", + "netchange": "-0.01", + "pctchange": "-0.048%", + "volume": "13354", + "marketCap": "151885843.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -51200,11 +51536,11 @@ { "symbol": "VIAV", "name": "Viavi Solutions Inc. Common Stock", - "lastsale": "$8.93", - "netchange": "-0.12", - "pctchange": "-1.326%", - "volume": "1388160", - "marketCap": "1981679170.00", + "lastsale": "$9.05", + "netchange": "0.12", + "pctchange": "1.344%", + "volume": "1315813", + "marketCap": "2008308677.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -51214,11 +51550,11 @@ { "symbol": "VICR", "name": "Vicor Corporation Common Stock", - "lastsale": "$41.11", - "netchange": "-0.94", - "pctchange": "-2.235%", - "volume": "118913", - "marketCap": "1852885788.00", + "lastsale": "$41.42", + "netchange": "0.31", + "pctchange": "0.754%", + "volume": "94221", + "marketCap": "1866857926.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -51228,11 +51564,11 @@ { "symbol": "VIGL", "name": "Vigil Neuroscience Inc. Common Stock", - "lastsale": "$3.40", - "netchange": "-0.04", - "pctchange": "-1.163%", - "volume": "94808", - "marketCap": "134801612.00", + "lastsale": "$3.44", + "netchange": "0.04", + "pctchange": "1.176%", + "volume": "87199", + "marketCap": "136387514.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51242,11 +51578,11 @@ { "symbol": "VINC", "name": "Vincerx Pharma Inc. Common Stock", - "lastsale": "$0.698", - "netchange": "-0.032", - "pctchange": "-4.384%", - "volume": "5171856", - "marketCap": "20710988.00", + "lastsale": "$0.4075", + "netchange": "-0.2905", + "pctchange": "-41.619%", + "volume": "10176395", + "marketCap": "12091300.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51256,11 +51592,11 @@ { "symbol": "VINO", "name": "Gaucho Group Holdings Inc. Common Stock", - "lastsale": "$4.42", - "netchange": "0.06", - "pctchange": "1.376%", - "volume": "18225", - "marketCap": "3930542.00", + "lastsale": "$4.3746", + "netchange": "-0.0454", + "pctchange": "-1.027%", + "volume": "12933", + "marketCap": "3890170.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -51270,11 +51606,11 @@ { "symbol": "VINP", "name": "Vinci Partners Investments Ltd. Class A Common Shares", - "lastsale": "$9.97", - "netchange": "0.13", - "pctchange": "1.321%", - "volume": "65896", - "marketCap": "536174805.00", + "lastsale": "$10.06", + "netchange": "0.09", + "pctchange": "0.903%", + "volume": "82248", + "marketCap": "541014899.00", "country": "Brazil", "ipoyear": "2021", "industry": "Investment Managers", @@ -51284,11 +51620,11 @@ { "symbol": "VIOT", "name": "Viomi Technology Co. Ltd American Depositary Shares", - "lastsale": "$1.65", - "netchange": "-0.11", - "pctchange": "-6.25%", - "volume": "218629", - "marketCap": "112566902.00", + "lastsale": "$1.56", + "netchange": "-0.09", + "pctchange": "-5.455%", + "volume": "135353", + "marketCap": "106426889.00", "country": "China", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -51298,11 +51634,11 @@ { "symbol": "VIR", "name": "Vir Biotechnology Inc. Common Stock", - "lastsale": "$7.40", - "netchange": "-0.34", - "pctchange": "-4.393%", - "volume": "530440", - "marketCap": "1011132825.00", + "lastsale": "$7.32", + "netchange": "-0.08", + "pctchange": "-1.081%", + "volume": "561899", + "marketCap": "1000201660.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51312,11 +51648,11 @@ { "symbol": "VIRC", "name": "Virco Manufacturing Corporation Common Stock", - "lastsale": "$13.67", - "netchange": "0.17", - "pctchange": "1.259%", - "volume": "163049", - "marketCap": "222676180.00", + "lastsale": "$14.18", + "netchange": "0.51", + "pctchange": "3.731%", + "volume": "197977", + "marketCap": "230983777.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -51326,11 +51662,11 @@ { "symbol": "VIRI", "name": "Virios Therapeutics Inc. Common Stock", - "lastsale": "$0.1379", - "netchange": "-0.0313", - "pctchange": "-18.499%", - "volume": "3905148", - "marketCap": "3827820.00", + "lastsale": "$0.155", + "netchange": "0.0171", + "pctchange": "12.40%", + "volume": "42511519", + "marketCap": "4302480.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51340,11 +51676,11 @@ { "symbol": "VIRT", "name": "Virtu Financial Inc. Class A Common Stock", - "lastsale": "$31.71", - "netchange": "-0.05", - "pctchange": "-0.157%", - "volume": "834515", - "marketCap": "4942399431.00", + "lastsale": "$32.08", + "netchange": "0.37", + "pctchange": "1.167%", + "volume": "1529132", + "marketCap": "5000068551.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Bankers/Brokers/Service", @@ -51354,11 +51690,11 @@ { "symbol": "VIRX", "name": "Viracta Therapeutics Inc. Common Stock", - "lastsale": "$0.2304", - "netchange": "-0.0026", - "pctchange": "-1.116%", - "volume": "126979", - "marketCap": "9081716.00", + "lastsale": "$0.2352", + "netchange": "0.0048", + "pctchange": "2.083%", + "volume": "235260", + "marketCap": "9270919.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51369,9 +51705,9 @@ "symbol": "VISL", "name": "Vislink Technologies Inc. Common Stock", "lastsale": "$6.12", - "netchange": "0.02", - "pctchange": "0.328%", - "volume": "24151", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8654", "marketCap": "15076363.00", "country": "United States", "ipoyear": "2013", @@ -51382,11 +51718,11 @@ { "symbol": "VITL", "name": "Vital Farms Inc. Common Stock", - "lastsale": "$37.67", - "netchange": "1.35", - "pctchange": "3.717%", - "volume": "1969187", - "marketCap": "1623537296.00", + "lastsale": "$38.40", + "netchange": "0.73", + "pctchange": "1.938%", + "volume": "984470", + "marketCap": "1654999526.00", "country": "United States", "ipoyear": "2020", "industry": "Packaged Foods", @@ -51396,11 +51732,11 @@ { "symbol": "VIVK", "name": "Vivakor Inc. Common Stock", - "lastsale": "$1.56", - "netchange": "0.08", - "pctchange": "5.405%", - "volume": "106207", - "marketCap": "45670150.00", + "lastsale": "$1.45", + "netchange": "-0.11", + "pctchange": "-7.051%", + "volume": "59651", + "marketCap": "42449819.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -51410,11 +51746,11 @@ { "symbol": "VKTX", "name": "Viking Therapeutics Inc. Common Stock", - "lastsale": "$63.01", - "netchange": "-1.95", - "pctchange": "-3.002%", - "volume": "1531862", - "marketCap": "6981268562.00", + "lastsale": "$66.68", + "netchange": "3.67", + "pctchange": "5.824%", + "volume": "3371695", + "marketCap": "7387890616.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51424,11 +51760,11 @@ { "symbol": "VLCN", "name": "Volcon Inc. Common stock", - "lastsale": "$0.7921", - "netchange": "-0.089", - "pctchange": "-10.101%", - "volume": "290538", - "marketCap": "3692598.00", + "lastsale": "$0.7623", + "netchange": "-0.0298", + "pctchange": "-3.762%", + "volume": "195829", + "marketCap": "3553676.00", "country": "United States", "ipoyear": "2021", "industry": "Auto Manufacturing", @@ -51438,11 +51774,11 @@ { "symbol": "VLGEA", "name": "Village Super Market Inc. Class A Common Stock", - "lastsale": "$29.33", - "netchange": "-0.66", - "pctchange": "-2.201%", - "volume": "15612", - "marketCap": "433750283.00", + "lastsale": "$31.20", + "netchange": "1.87", + "pctchange": "6.376%", + "volume": "36828", + "marketCap": "461405006.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -51452,11 +51788,11 @@ { "symbol": "VLY", "name": "Valley National Bancorp Common Stock", - "lastsale": "$8.84", - "netchange": "-0.04", - "pctchange": "-0.45%", - "volume": "3338153", - "marketCap": "4501523452.00", + "lastsale": "$8.75", + "netchange": "-0.09", + "pctchange": "-1.018%", + "volume": "3097006", + "marketCap": "4455693463.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51466,10 +51802,10 @@ { "symbol": "VLYPN", "name": "Valley National Bancorp 8.250% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series C", - "lastsale": "$25.89", - "netchange": "0.09", - "pctchange": "0.349%", - "volume": "12066", + "lastsale": "$26.00", + "netchange": "0.11", + "pctchange": "0.425%", + "volume": "17494", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -51480,11 +51816,11 @@ { "symbol": "VLYPO", "name": "Valley National Bancorp 5.50% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series B", - "lastsale": "$25.10", - "netchange": "-0.1046", - "pctchange": "-0.415%", - "volume": "1608", - "marketCap": "12781474961.00", + "lastsale": "$25.13", + "netchange": "0.03", + "pctchange": "0.12%", + "volume": "1207", + "marketCap": "12796751624.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51494,11 +51830,11 @@ { "symbol": "VLYPP", "name": "Valley National Bancorp 6.25% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$24.50", - "netchange": "-0.14", - "pctchange": "-0.568%", - "volume": "10516", - "marketCap": "12475941695.00", + "lastsale": "$24.57", + "netchange": "0.07", + "pctchange": "0.286%", + "volume": "7232", + "marketCap": "12511587243.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -51508,11 +51844,11 @@ { "symbol": "VMAR", "name": "Vision Marine Technologies Inc. Common Shares", - "lastsale": "$0.503", - "netchange": "0.0171", - "pctchange": "3.519%", - "volume": "1352581", - "marketCap": "429238.00", + "lastsale": "$3.90", + "netchange": "-0.627", + "pctchange": "-13.85%", + "volume": "581542", + "marketCap": "3328088.00", "country": "Canada", "ipoyear": "2020", "industry": "Marine Transportation", @@ -51522,10 +51858,10 @@ { "symbol": "VMCA", "name": "Valuence Merger Corp. I Class A Ordinary Shares", - "lastsale": "$11.5252", - "netchange": "-0.0048", - "pctchange": "-0.042%", - "volume": "1000", + "lastsale": "$11.50", + "netchange": "-0.0252", + "pctchange": "-0.219%", + "volume": "1368", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -51536,11 +51872,11 @@ { "symbol": "VMD", "name": "Viemed Healthcare Inc. Common Shares", - "lastsale": "$8.48", - "netchange": "0.125", - "pctchange": "1.496%", - "volume": "182325", - "marketCap": "329242776.00", + "lastsale": "$8.44", + "netchange": "-0.04", + "pctchange": "-0.472%", + "volume": "93205", + "marketCap": "327689744.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -51550,11 +51886,11 @@ { "symbol": "VMEO", "name": "Vimeo Inc. Common Stock", - "lastsale": "$4.75", - "netchange": "-0.18", - "pctchange": "-3.651%", - "volume": "710360", - "marketCap": "787537394.00", + "lastsale": "$4.91", + "netchange": "0.16", + "pctchange": "3.368%", + "volume": "1066910", + "marketCap": "814064969.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Programming Data Processing", @@ -51564,11 +51900,11 @@ { "symbol": "VNDA", "name": "Vanda Pharmaceuticals Inc. Common Stock", - "lastsale": "$4.50", - "netchange": "-0.13", - "pctchange": "-2.808%", - "volume": "242322", - "marketCap": "262304136.00", + "lastsale": "$4.49", + "netchange": "-0.01", + "pctchange": "-0.222%", + "volume": "179379", + "marketCap": "261721238.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51578,11 +51914,11 @@ { "symbol": "VNET", "name": "VNET Group Inc. American Depositary Shares", - "lastsale": "$4.11", - "netchange": "-0.10", - "pctchange": "-2.375%", - "volume": "1719791", - "marketCap": "1057866739.00", + "lastsale": "$3.87", + "netchange": "-0.24", + "pctchange": "-5.839%", + "volume": "1615778", + "marketCap": "996093499.00", "country": "China", "ipoyear": "2011", "industry": "Computer Software: Programming Data Processing", @@ -51592,11 +51928,11 @@ { "symbol": "VNOM", "name": "Viper Energy Inc. Class A Common Stock", - "lastsale": "$51.29", - "netchange": "1.07", - "pctchange": "2.131%", - "volume": "1192607", - "marketCap": "9380634081.00", + "lastsale": "$50.48", + "netchange": "-0.81", + "pctchange": "-1.579%", + "volume": "1143783", + "marketCap": "9232489928.00", "country": "United States", "ipoyear": "2014", "industry": "Oil & Gas Production", @@ -51606,11 +51942,11 @@ { "symbol": "VOD", "name": "Vodafone Group Plc American Depositary Shares", - "lastsale": "$9.69", - "netchange": "0.03", - "pctchange": "0.311%", - "volume": "3478070", - "marketCap": "25466556987.00", + "lastsale": "$9.66", + "netchange": "-0.03", + "pctchange": "-0.31%", + "volume": "3297981", + "marketCap": "25387713157.00", "country": "United Kingdom", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -51620,11 +51956,11 @@ { "symbol": "VOR", "name": "Vor Biopharma Inc. Common Stock", - "lastsale": "$0.6901", - "netchange": "0.0188", - "pctchange": "2.801%", - "volume": "1150123", - "marketCap": "47202030.00", + "lastsale": "$0.681", + "netchange": "-0.0091", + "pctchange": "-1.319%", + "volume": "403442", + "marketCap": "46579601.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -51634,11 +51970,11 @@ { "symbol": "VOXR", "name": "Vox Royalty Corp. Common Stock", - "lastsale": "$2.99", - "netchange": "-0.03", - "pctchange": "-0.993%", - "volume": "142554", - "marketCap": "150628525.00", + "lastsale": "$2.98", + "netchange": "-0.01", + "pctchange": "-0.334%", + "volume": "142038", + "marketCap": "150124750.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -51648,11 +51984,11 @@ { "symbol": "VOXX", "name": "VOXX International Corporation Class A Common Stock", - "lastsale": "$6.28", - "netchange": "-0.14", - "pctchange": "-2.181%", - "volume": "100945", - "marketCap": "141161557.00", + "lastsale": "$6.29", + "netchange": "0.01", + "pctchange": "0.159%", + "volume": "81359", + "marketCap": "141386337.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -51662,11 +51998,11 @@ { "symbol": "VRA", "name": "Vera Bradley Inc. Common Stock", - "lastsale": "$5.08", - "netchange": "-0.07", - "pctchange": "-1.359%", - "volume": "133341", - "marketCap": "143386912.00", + "lastsale": "$5.09", + "netchange": "0.01", + "pctchange": "0.197%", + "volume": "186943", + "marketCap": "143669169.00", "country": "United States", "ipoyear": "2010", "industry": "Apparel", @@ -51676,11 +52012,11 @@ { "symbol": "VRAR", "name": "The Glimpse Group Inc. Common Stock", - "lastsale": "$0.72", - "netchange": "0.0199", - "pctchange": "2.842%", - "volume": "15244", - "marketCap": "13079676.00", + "lastsale": "$0.701", + "netchange": "-0.019", + "pctchange": "-2.639%", + "volume": "30617", + "marketCap": "12734518.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -51690,11 +52026,11 @@ { "symbol": "VRAX", "name": "Virax Biolabs Group Limited Ordinary Shares", - "lastsale": "$1.76", - "netchange": "-0.18", - "pctchange": "-9.278%", - "volume": "135825", - "marketCap": "7638400.00", + "lastsale": "$1.71", + "netchange": "-0.05", + "pctchange": "-2.841%", + "volume": "311038", + "marketCap": "7421400.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: In Vitro & In Vivo Diagnostic Substances", @@ -51704,11 +52040,11 @@ { "symbol": "VRCA", "name": "Verrica Pharmaceuticals Inc. Common Stock", - "lastsale": "$1.34", - "netchange": "0.03", - "pctchange": "2.29%", - "volume": "1086198", - "marketCap": "57175861.00", + "lastsale": "$1.28", + "netchange": "-0.06", + "pctchange": "-4.478%", + "volume": "428978", + "marketCap": "54615748.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51718,11 +52054,11 @@ { "symbol": "VRDN", "name": "Viridian Therapeutics Inc. Common Stock", - "lastsale": "$23.26", - "netchange": "-0.66", - "pctchange": "-2.759%", - "volume": "610003", - "marketCap": "1486079539.00", + "lastsale": "$23.40", + "netchange": "0.14", + "pctchange": "0.602%", + "volume": "593278", + "marketCap": "1495024128.00", "country": "United States", "ipoyear": "2014", "industry": "Medical Specialities", @@ -51732,11 +52068,11 @@ { "symbol": "VREX", "name": "Varex Imaging Corporation Common Stock", - "lastsale": "$11.23", - "netchange": "-0.32", - "pctchange": "-2.771%", - "volume": "473523", - "marketCap": "459307000.00", + "lastsale": "$11.28", + "netchange": "0.05", + "pctchange": "0.445%", + "volume": "308855", + "marketCap": "461352000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -51746,11 +52082,11 @@ { "symbol": "VRM", "name": "Vroom Inc. Common Stock", - "lastsale": "$9.70", - "netchange": "-0.43", - "pctchange": "-4.245%", - "volume": "29889", - "marketCap": "17658481.00", + "lastsale": "$9.18", + "netchange": "-0.52", + "pctchange": "-5.361%", + "volume": "20006", + "marketCap": "16711841.00", "country": "United States", "ipoyear": "2020", "industry": "Retail-Auto Dealers and Gas Stations", @@ -51760,11 +52096,11 @@ { "symbol": "VRME", "name": "VerifyMe Inc. Common Stock", - "lastsale": "$1.36", - "netchange": "-0.02", - "pctchange": "-1.449%", - "volume": "4088", - "marketCap": "14123189.00", + "lastsale": "$1.37", + "netchange": "0.01", + "pctchange": "0.735%", + "volume": "8907", + "marketCap": "14227036.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -51774,11 +52110,11 @@ { "symbol": "VRNA", "name": "Verona Pharma plc American Depositary Share", - "lastsale": "$32.05", - "netchange": "0.04", - "pctchange": "0.125%", - "volume": "1025286", - "marketCap": "2603586750.00", + "lastsale": "$31.77", + "netchange": "-0.28", + "pctchange": "-0.874%", + "volume": "1508693", + "marketCap": "2580840906.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51788,11 +52124,11 @@ { "symbol": "VRNS", "name": "Varonis Systems Inc. Common Stock", - "lastsale": "$55.52", - "netchange": "-0.96", - "pctchange": "-1.70%", - "volume": "915966", - "marketCap": "6228212336.00", + "lastsale": "$56.55", + "netchange": "1.03", + "pctchange": "1.855%", + "volume": "912264", + "marketCap": "6343757341.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -51802,11 +52138,11 @@ { "symbol": "VRNT", "name": "Verint Systems Inc. Common Stock", - "lastsale": "$23.56", - "netchange": "-0.23", - "pctchange": "-0.967%", - "volume": "483692", - "marketCap": "1460850452.00", + "lastsale": "$23.98", + "netchange": "0.42", + "pctchange": "1.783%", + "volume": "1458861", + "marketCap": "1486892777.00", "country": "United States", "ipoyear": "2010", "industry": "EDP Services", @@ -51816,11 +52152,11 @@ { "symbol": "VRPX", "name": "Virpax Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.4956", - "netchange": "-0.1462", - "pctchange": "-22.78%", - "volume": "409862", - "marketCap": "2422285.00", + "lastsale": "$0.488", + "netchange": "-0.0076", + "pctchange": "-1.533%", + "volume": "104713", + "marketCap": "2385140.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51830,11 +52166,11 @@ { "symbol": "VRRM", "name": "Verra Mobility Corporation Class A Common Stock", - "lastsale": "$27.60", - "netchange": "0.81", - "pctchange": "3.024%", - "volume": "724210", - "marketCap": "4544574793.00", + "lastsale": "$27.43", + "netchange": "-0.17", + "pctchange": "-0.616%", + "volume": "453138", + "marketCap": "4516582847.00", "country": "United States", "ipoyear": "2017", "industry": "Transportation Services", @@ -51844,11 +52180,11 @@ { "symbol": "VRSK", "name": "Verisk Analytics Inc. Common Stock", - "lastsale": "$265.94", - "netchange": "0.27", - "pctchange": "0.102%", - "volume": "567050", - "marketCap": "37876189627.00", + "lastsale": "$272.22", + "netchange": "6.28", + "pctchange": "2.361%", + "volume": "563016", + "marketCap": "38770611192.00", "country": "United States", "ipoyear": "2009", "industry": "EDP Services", @@ -51858,11 +52194,11 @@ { "symbol": "VRSN", "name": "VeriSign Inc. Common Stock", - "lastsale": "$184.37", - "netchange": "-2.53", - "pctchange": "-1.354%", - "volume": "545279", - "marketCap": "17994512000.00", + "lastsale": "$185.39", + "netchange": "1.02", + "pctchange": "0.553%", + "volume": "387641", + "marketCap": "18094064000.00", "country": "United States", "ipoyear": "1998", "industry": "EDP Services", @@ -51872,11 +52208,11 @@ { "symbol": "VRTX", "name": "Vertex Pharmaceuticals Incorporated Common Stock", - "lastsale": "$448.60", - "netchange": "-6.71", - "pctchange": "-1.474%", - "volume": "913742", - "marketCap": "115784648266.00", + "lastsale": "$458.94", + "netchange": "10.34", + "pctchange": "2.305%", + "volume": "1315485", + "marketCap": "118453425045.00", "country": "United States", "ipoyear": "1991", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -51886,11 +52222,11 @@ { "symbol": "VS", "name": "Versus Systems Inc. Common Shares", - "lastsale": "$1.12", - "netchange": "-0.0394", - "pctchange": "-3.398%", - "volume": "27895", - "marketCap": "2806737.00", + "lastsale": "$1.13", + "netchange": "0.01", + "pctchange": "0.893%", + "volume": "14699", + "marketCap": "2831797.00", "country": "Canada", "ipoyear": "", "industry": "EDP Services", @@ -51903,7 +52239,7 @@ "lastsale": "$11.64", "netchange": "0.00", "pctchange": "0.00%", - "volume": "11200", + "volume": "300", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -51912,27 +52248,27 @@ "url": "/market-activity/stocks/vsac" }, { - "symbol": "VSACW", - "name": "Vision Sensing Acquisition Corp. Warrants", - "lastsale": "$0.04", - "netchange": "-0.0037", - "pctchange": "-8.467%", - "volume": "250", + "symbol": "VSACU", + "name": "Vision Sensing Acquisition Corp. Unit", + "lastsale": "$11.31", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "50", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", "industry": "Blank Checks", "sector": "Finance", - "url": "/market-activity/stocks/vsacw" + "url": "/market-activity/stocks/vsacu" }, { "symbol": "VSAT", "name": "ViaSat Inc. Common Stock", - "lastsale": "$11.23", - "netchange": "-0.17", - "pctchange": "-1.491%", - "volume": "1601427", - "marketCap": "1434960079.00", + "lastsale": "$10.91", + "netchange": "-0.32", + "pctchange": "-2.85%", + "volume": "1207698", + "marketCap": "1394070745.00", "country": "United States", "ipoyear": "1996", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -51942,11 +52278,11 @@ { "symbol": "VSEC", "name": "VSE Corporation Common Stock", - "lastsale": "$84.81", - "netchange": "-1.36", - "pctchange": "-1.578%", - "volume": "98793", - "marketCap": "1562200878.00", + "lastsale": "$86.11", + "netchange": "1.30", + "pctchange": "1.533%", + "volume": "116186", + "marketCap": "1586146889.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -51956,39 +52292,25 @@ { "symbol": "VSEE", "name": "VSee Health Inc. Common Stock", - "lastsale": "$1.21", - "netchange": "-0.04", - "pctchange": "-3.20%", - "volume": "30330", - "marketCap": "18467356.00", + "lastsale": "$1.24", + "netchange": "0.03", + "pctchange": "2.479%", + "volume": "19968", + "marketCap": "18925225.00", "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": "$0.0516", - "netchange": "0.0013", - "pctchange": "2.584%", - "volume": "6645", - "marketCap": "787534.00", - "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": "$0.883", - "netchange": "0.0129", - "pctchange": "1.483%", - "volume": "93489", - "marketCap": "2872525.00", + "lastsale": "$0.871", + "netchange": "-0.012", + "pctchange": "-1.359%", + "volume": "44709", + "marketCap": "2833488.00", "country": "China", "ipoyear": "2023", "industry": "Publishing", @@ -51998,11 +52320,11 @@ { "symbol": "VSSYW", "name": "Versus Systems Inc. Class A Warrants", - "lastsale": "$0.0788", - "netchange": "0.0239", - "pctchange": "43.534%", - "volume": "962", - "marketCap": "197474.00", + "lastsale": "$0.0719", + "netchange": "-0.0069", + "pctchange": "-8.756%", + "volume": "1813", + "marketCap": "180182.00", "country": "Canada", "ipoyear": "", "industry": "EDP Services", @@ -52012,11 +52334,11 @@ { "symbol": "VSTA", "name": "Vasta Platform Limited Class A Ordinary Shares", - "lastsale": "$2.5309", - "netchange": "-0.1291", - "pctchange": "-4.853%", - "volume": "53508", - "marketCap": "205008557.00", + "lastsale": "$2.6208", + "netchange": "0.0899", + "pctchange": "3.552%", + "volume": "12152", + "marketCap": "212290657.00", "country": "Brazil", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -52026,11 +52348,11 @@ { "symbol": "VSTE", "name": "Vast Renewables Limited Ordinary Shares", - "lastsale": "$0.95", - "netchange": "-0.07", - "pctchange": "-6.863%", - "volume": "10019", - "marketCap": "28474829.00", + "lastsale": "$1.07", + "netchange": "0.12", + "pctchange": "12.632%", + "volume": "10444", + "marketCap": "32071649.00", "country": "Australia", "ipoyear": "", "industry": "Building Products", @@ -52043,7 +52365,7 @@ "lastsale": "$0.0599", "netchange": "0.00", "pctchange": "0.00%", - "volume": "105", + "volume": "36", "marketCap": "1795413.00", "country": "Australia", "ipoyear": "", @@ -52054,11 +52376,11 @@ { "symbol": "VSTM", "name": "Verastem Inc. Common Stock", - "lastsale": "$2.86", - "netchange": "-0.01", - "pctchange": "-0.348%", - "volume": "344095", - "marketCap": "115097111.00", + "lastsale": "$2.92", + "netchange": "0.06", + "pctchange": "2.098%", + "volume": "385862", + "marketCap": "117511735.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52068,39 +52390,25 @@ { "symbol": "VTGN", "name": "Vistagen Therapeutics Inc. Common Stock", - "lastsale": "$2.87", - "netchange": "-0.14", - "pctchange": "-4.651%", - "volume": "267259", - "marketCap": "77648157.00", + "lastsale": "$2.94", + "netchange": "0.07", + "pctchange": "2.439%", + "volume": "105070", + "marketCap": "79542015.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", "sector": "Health Care", "url": "/market-activity/stocks/vtgn" }, - { - "symbol": "VTNR", - "name": "Vertex Energy Inc Common Stock", - "lastsale": "$0.0521", - "netchange": "-0.0554", - "pctchange": "-51.535%", - "volume": "20807314", - "marketCap": "4872097.00", - "country": "United States", - "ipoyear": "", - "industry": "Integrated oil Companies", - "sector": "Energy", - "url": "/market-activity/stocks/vtnr" - }, { "symbol": "VTRS", "name": "Viatris Inc. Common Stock", - "lastsale": "$11.33", - "netchange": "-0.26", - "pctchange": "-2.243%", - "volume": "4618158", - "marketCap": "13522586846.00", + "lastsale": "$11.32", + "netchange": "-0.01", + "pctchange": "-0.088%", + "volume": "4411863", + "marketCap": "13510651641.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52110,11 +52418,11 @@ { "symbol": "VTSI", "name": "VirTra Inc. Common Stock", - "lastsale": "$6.04", - "netchange": "-0.07", - "pctchange": "-1.146%", - "volume": "62880", - "marketCap": "67456369.00", + "lastsale": "$5.98", + "netchange": "-0.06", + "pctchange": "-0.993%", + "volume": "54637", + "marketCap": "66786273.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -52124,11 +52432,11 @@ { "symbol": "VTVT", "name": "vTv Therapeutics Inc. Class A Common Stock", - "lastsale": "$14.31", - "netchange": "-0.28", - "pctchange": "-1.919%", - "volume": "31907", - "marketCap": "43076048.00", + "lastsale": "$14.56", + "netchange": "0.25", + "pctchange": "1.747%", + "volume": "8968", + "marketCap": "43828599.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52138,11 +52446,11 @@ { "symbol": "VTYX", "name": "Ventyx Biosciences Inc. Common Stock", - "lastsale": "$2.12", - "netchange": "0.02", - "pctchange": "0.952%", - "volume": "566236", - "marketCap": "149818558.00", + "lastsale": "$2.05", + "netchange": "-0.07", + "pctchange": "-3.302%", + "volume": "669030", + "marketCap": "144871719.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52153,9 +52461,9 @@ "symbol": "VUZI", "name": "Vuzix Corporation Common Stock", "lastsale": "$1.21", - "netchange": "0.04", - "pctchange": "3.419%", - "volume": "520108", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "503838", "marketCap": "79818172.00", "country": "United States", "ipoyear": "", @@ -52166,11 +52474,11 @@ { "symbol": "VVOS", "name": "Vivos Therapeutics Inc. Common Stock", - "lastsale": "$2.42", - "netchange": "-0.09", - "pctchange": "-3.586%", - "volume": "95198", - "marketCap": "8231601.00", + "lastsale": "$2.41", + "netchange": "-0.01", + "pctchange": "-0.413%", + "volume": "252113", + "marketCap": "8197586.00", "country": "United States", "ipoyear": "2020", "industry": "Medical/Dental Instruments", @@ -52180,11 +52488,11 @@ { "symbol": "VVPR", "name": "VivoPower International PLC Ordinary Shares", - "lastsale": "$0.832", - "netchange": "-0.008", - "pctchange": "-0.952%", - "volume": "337499", - "marketCap": "3694080.00", + "lastsale": "$0.776", + "netchange": "-0.056", + "pctchange": "-6.731%", + "volume": "265211", + "marketCap": "3445440.00", "country": "United Kingdom", "ipoyear": "", "industry": "Power Generation", @@ -52194,11 +52502,11 @@ { "symbol": "VXRT", "name": "Vaxart Inc Common Stock", - "lastsale": "$0.809", - "netchange": "-0.0033", - "pctchange": "-0.406%", - "volume": "920556", - "marketCap": "183998388.00", + "lastsale": "$0.7828", + "netchange": "-0.0262", + "pctchange": "-3.239%", + "volume": "992047", + "marketCap": "178039479.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -52208,11 +52516,11 @@ { "symbol": "VYGR", "name": "Voyager Therapeutics Inc. Common Stock", - "lastsale": "$6.79", - "netchange": "-0.25", - "pctchange": "-3.551%", - "volume": "796137", - "marketCap": "370280795.00", + "lastsale": "$7.08", + "netchange": "0.29", + "pctchange": "4.271%", + "volume": "785824", + "marketCap": "386095438.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -52222,11 +52530,11 @@ { "symbol": "VYNE", "name": "VYNE Therapeutics Inc. Common Stock", - "lastsale": "$1.86", - "netchange": "-0.03", - "pctchange": "-1.587%", - "volume": "31200", - "marketCap": "27433878.00", + "lastsale": "$1.82", + "netchange": "-0.04", + "pctchange": "-2.151%", + "volume": "32167", + "marketCap": "26843903.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -52236,11 +52544,11 @@ { "symbol": "WABC", "name": "Westamerica Bancorporation Common Stock", - "lastsale": "$47.65", - "netchange": "-0.48", - "pctchange": "-0.997%", - "volume": "103781", - "marketCap": "1271577846.00", + "lastsale": "$47.14", + "netchange": "-0.51", + "pctchange": "-1.07%", + "volume": "108454", + "marketCap": "1257968093.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52250,11 +52558,11 @@ { "symbol": "WAFD", "name": "WaFd Inc. Common Stock", - "lastsale": "$34.02", - "netchange": "-0.02", - "pctchange": "-0.059%", - "volume": "882767", - "marketCap": "2763081096.00", + "lastsale": "$34.18", + "netchange": "0.16", + "pctchange": "0.47%", + "volume": "765068", + "marketCap": "2776076187.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52264,11 +52572,11 @@ { "symbol": "WAFDP", "name": "WaFd Inc. Depositary Shares", - "lastsale": "$18.76", - "netchange": "-0.24", - "pctchange": "-1.263%", - "volume": "3892", - "marketCap": "1523674349.00", + "lastsale": "$18.87", + "netchange": "0.11", + "pctchange": "0.586%", + "volume": "17186", + "marketCap": "1532608474.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52278,11 +52586,11 @@ { "symbol": "WAFU", "name": "Wah Fu Education Group Limited Ordinary Shares", - "lastsale": "$2.34", - "netchange": "0.342", - "pctchange": "17.117%", - "volume": "590274", - "marketCap": "10320708.00", + "lastsale": "$1.87", + "netchange": "-0.47", + "pctchange": "-20.085%", + "volume": "192206", + "marketCap": "8247745.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -52292,25 +52600,39 @@ { "symbol": "WALD", "name": "Waldencast plc Class A Ordinary Share", - "lastsale": "$3.38", - "netchange": "-0.21", - "pctchange": "-5.85%", - "volume": "55066", - "marketCap": "412999300.00", + "lastsale": "$3.44", + "netchange": "0.06", + "pctchange": "1.775%", + "volume": "40534", + "marketCap": "420330648.00", "country": "United States", "ipoyear": "2021", "industry": "Package Goods/Cosmetics", "sector": "Consumer Discretionary", "url": "/market-activity/stocks/wald" }, + { + "symbol": "WALDW", + "name": "Waldencast plc Warrant ", + "lastsale": "$0.16", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1", + "marketCap": "19550263.00", + "country": "United States", + "ipoyear": "2021", + "industry": "Package Goods/Cosmetics", + "sector": "Consumer Discretionary", + "url": "/market-activity/stocks/waldw" + }, { "symbol": "WASH", "name": "Washington Trust Bancorp Inc. Common Stock", - "lastsale": "$30.89", - "netchange": "-0.19", - "pctchange": "-0.611%", - "volume": "64998", - "marketCap": "526934316.00", + "lastsale": "$30.80", + "netchange": "-0.09", + "pctchange": "-0.291%", + "volume": "39785", + "marketCap": "525399059.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -52320,11 +52642,11 @@ { "symbol": "WATT", "name": "Energous Corporation Common Stock", - "lastsale": "$0.5594", - "netchange": "-0.0006", - "pctchange": "-0.107%", - "volume": "43163", - "marketCap": "3801050.00", + "lastsale": "$0.5895", + "netchange": "0.0301", + "pctchange": "5.381%", + "volume": "225435", + "marketCap": "4005575.00", "country": "United States", "ipoyear": "2014", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -52334,11 +52656,11 @@ { "symbol": "WAVE", "name": "Eco Wave Power Global AB (publ) American Depositary Shares", - "lastsale": "$5.56", - "netchange": "0.03", - "pctchange": "0.542%", - "volume": "42304", - "marketCap": "30858000.00", + "lastsale": "$5.17", + "netchange": "-0.39", + "pctchange": "-7.014%", + "volume": "30768", + "marketCap": "28693500.00", "country": "Israel", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -52348,10 +52670,10 @@ { "symbol": "WAVS", "name": "Western Acquisition Ventures Corp. Common Stock", - "lastsale": "$10.755", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "15", + "lastsale": "$10.98", + "netchange": "0.225", + "pctchange": "2.092%", + "volume": "11022", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -52373,14 +52695,28 @@ "sector": "Technology", "url": "/market-activity/stocks/wavsu" }, + { + "symbol": "WAVSW", + "name": "Western Acquisition Ventures Corp. Warrant", + "lastsale": "$0.0213", + "netchange": "-0.0005", + "pctchange": "-2.294%", + "volume": "900", + "marketCap": "0.00", + "country": "United States", + "ipoyear": "2022", + "industry": "EDP Services", + "sector": "Technology", + "url": "/market-activity/stocks/wavsw" + }, { "symbol": "WAY", "name": "Waystar Holding Corp. Common Stock", - "lastsale": "$27.59", - "netchange": "0.56", - "pctchange": "2.072%", - "volume": "286636", - "marketCap": "4598139302.00", + "lastsale": "$27.40", + "netchange": "-0.19", + "pctchange": "-0.689%", + "volume": "462671", + "marketCap": "4566473972.00", "country": "United States", "ipoyear": "2024", "industry": "EDP Services", @@ -52390,11 +52726,11 @@ { "symbol": "WB", "name": "Weibo Corporation American Depositary Share", - "lastsale": "$11.71", - "netchange": "0.06", - "pctchange": "0.515%", - "volume": "7329735", - "marketCap": "2840974131.00", + "lastsale": "$10.26", + "netchange": "-1.45", + "pctchange": "-12.383%", + "volume": "4688573", + "marketCap": "2489188265.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Programming Data Processing", @@ -52404,11 +52740,11 @@ { "symbol": "WBA", "name": "Walgreens Boots Alliance Inc. Common Stock", - "lastsale": "$8.87", - "netchange": "0.15", - "pctchange": "1.72%", - "volume": "14234153", - "marketCap": "7657249578.00", + "lastsale": "$9.08", + "netchange": "0.21", + "pctchange": "2.368%", + "volume": "18084943", + "marketCap": "7838537336.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -52419,9 +52755,9 @@ "symbol": "WBD", "name": "Warner Bros. Discovery Inc. Series A Common Stock ", "lastsale": "$7.72", - "netchange": "-0.06", - "pctchange": "-0.771%", - "volume": "20669882", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "21515777", "marketCap": "18928732423.00", "country": "United States", "ipoyear": "", @@ -52432,11 +52768,11 @@ { "symbol": "WBTN", "name": "WEBTOON Entertainment Inc. Common stock", - "lastsale": "$10.84", - "netchange": "-0.44", - "pctchange": "-3.901%", - "volume": "282434", - "marketCap": "1390474886.00", + "lastsale": "$10.75", + "netchange": "-0.09", + "pctchange": "-0.83%", + "volume": "128968", + "marketCap": "1378930353.00", "country": "United States", "ipoyear": "2024", "industry": "Publishing", @@ -52446,11 +52782,11 @@ { "symbol": "WBUY", "name": "WEBUY GLOBAL LTD. Ordinary Shares", - "lastsale": "$0.132", - "netchange": "-0.0053", - "pctchange": "-3.86%", - "volume": "477491", - "marketCap": "6914371.00", + "lastsale": "$0.1317", + "netchange": "-0.0003", + "pctchange": "-0.227%", + "volume": "1291995", + "marketCap": "6898657.00", "country": "Singapore", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -52460,10 +52796,10 @@ { "symbol": "WCT", "name": "Wellchange Holdings Company Limited Ordinary shares", - "lastsale": "$4.64", - "netchange": "0.82", - "pctchange": "21.466%", - "volume": "1348574", + "lastsale": "$5.18", + "netchange": "0.54", + "pctchange": "11.638%", + "volume": "3602438", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2024", @@ -52474,11 +52810,11 @@ { "symbol": "WDAY", "name": "Workday Inc. Class A Common Stock", - "lastsale": "$235.47", - "netchange": "-6.88", - "pctchange": "-2.839%", - "volume": "2084048", - "marketCap": "62399550000.00", + "lastsale": "$239.47", + "netchange": "4.00", + "pctchange": "1.699%", + "volume": "1529847", + "marketCap": "63459550000.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -52488,11 +52824,11 @@ { "symbol": "WDC", "name": "Western Digital Corporation Common Stock", - "lastsale": "$66.44", - "netchange": "0.09", - "pctchange": "0.136%", - "volume": "3261385", - "marketCap": "22818923175.00", + "lastsale": "$66.17", + "netchange": "-0.27", + "pctchange": "-0.406%", + "volume": "3874378", + "marketCap": "22726191247.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -52502,11 +52838,11 @@ { "symbol": "WDFC", "name": "WD-40 Company Common Stock", - "lastsale": "$253.05", - "netchange": "-3.76", - "pctchange": "-1.464%", - "volume": "67648", - "marketCap": "3428435273.00", + "lastsale": "$256.26", + "netchange": "3.21", + "pctchange": "1.269%", + "volume": "64726", + "marketCap": "3471925797.00", "country": "United States", "ipoyear": "1973", "industry": "Major Chemicals", @@ -52516,11 +52852,11 @@ { "symbol": "WEN", "name": "Wendy's Company (The) Common Stock", - "lastsale": "$17.76", - "netchange": "0.13", - "pctchange": "0.737%", - "volume": "2373591", - "marketCap": "3609590494.00", + "lastsale": "$17.67", + "netchange": "-0.09", + "pctchange": "-0.507%", + "volume": "2702310", + "marketCap": "3591298650.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -52530,11 +52866,11 @@ { "symbol": "WERN", "name": "Werner Enterprises Inc. Common Stock", - "lastsale": "$36.48", - "netchange": "0.51", - "pctchange": "1.418%", - "volume": "715737", - "marketCap": "2254748653.00", + "lastsale": "$37.05", + "netchange": "0.57", + "pctchange": "1.563%", + "volume": "634899", + "marketCap": "2289979101.00", "country": "United States", "ipoyear": "1986", "industry": "Trucking Freight/Courier Services", @@ -52544,11 +52880,11 @@ { "symbol": "WEST", "name": "Westrock Coffee Company Common Stock", - "lastsale": "$5.71", - "netchange": "-0.24", - "pctchange": "-4.034%", - "volume": "935670", - "marketCap": "504568490.00", + "lastsale": "$5.695", + "netchange": "-0.015", + "pctchange": "-0.263%", + "volume": "384916", + "marketCap": "503243003.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -52559,9 +52895,9 @@ "symbol": "WESTW", "name": "Westrock Coffee Company Warrants", "lastsale": "$1.51", - "netchange": "-0.005", - "pctchange": "-0.33%", - "volume": "2500", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "54", "marketCap": "133432298.00", "country": "United States", "ipoyear": "", @@ -52572,11 +52908,11 @@ { "symbol": "WETH", "name": "Wetouch Technology Inc. Common Stock", - "lastsale": "$2.57", - "netchange": "0.74", - "pctchange": "40.437%", - "volume": "6222988", - "marketCap": "30664042.00", + "lastsale": "$2.42", + "netchange": "-0.15", + "pctchange": "-5.837%", + "volume": "955532", + "marketCap": "28874312.00", "country": "China", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -52586,11 +52922,11 @@ { "symbol": "WEYS", "name": "Weyco Group Inc. Common Stock", - "lastsale": "$33.40", - "netchange": "-0.20", - "pctchange": "-0.595%", - "volume": "5326", - "marketCap": "316988745.00", + "lastsale": "$32.33", + "netchange": "-1.07", + "pctchange": "-3.204%", + "volume": "5941", + "marketCap": "306833717.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -52600,11 +52936,11 @@ { "symbol": "WFCF", "name": "Where Food Comes From Inc. Common Stock", - "lastsale": "$11.11", - "netchange": "-0.13", - "pctchange": "-1.157%", - "volume": "5863", - "marketCap": "59515970.00", + "lastsale": "$11.13", + "netchange": "0.02", + "pctchange": "0.18%", + "volume": "1303", + "marketCap": "59623109.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -52614,11 +52950,11 @@ { "symbol": "WFRD", "name": "Weatherford International plc Ordinary Shares", - "lastsale": "$92.19", - "netchange": "0.59", - "pctchange": "0.644%", - "volume": "712332", - "marketCap": "6744480179.00", + "lastsale": "$90.88", + "netchange": "-1.31", + "pctchange": "-1.421%", + "volume": "664291", + "marketCap": "6648642572.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -52628,11 +52964,11 @@ { "symbol": "WGS", "name": "GeneDx Holdings Corp. Class A Common Stock", - "lastsale": "$52.76", - "netchange": "2.94", - "pctchange": "5.901%", - "volume": "755347", - "marketCap": "1421137926.00", + "lastsale": "$54.33", + "netchange": "1.57", + "pctchange": "2.976%", + "volume": "1105369", + "marketCap": "1463427284.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -52642,11 +52978,11 @@ { "symbol": "WGSWW", "name": "GeneDx Holdings Corp. Warrant", - "lastsale": "$0.093", - "netchange": "0.0005", - "pctchange": "0.541%", - "volume": "11100", - "marketCap": "2505038.00", + "lastsale": "$0.13", + "netchange": "0.037", + "pctchange": "39.785%", + "volume": "183645", + "marketCap": "3501667.00", "country": "United States", "ipoyear": "2020", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -52656,11 +52992,11 @@ { "symbol": "WHF", "name": "WhiteHorse Finance Inc. Common Stock", - "lastsale": "$11.70", - "netchange": "-0.04", - "pctchange": "-0.341%", - "volume": "49231", - "marketCap": "271944130.00", + "lastsale": "$11.58", + "netchange": "-0.12", + "pctchange": "-1.026%", + "volume": "43419", + "marketCap": "269154959.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -52670,11 +53006,11 @@ { "symbol": "WHFCL", "name": "WhiteHorse Finance Inc. 7.875% Notes due 2028", - "lastsale": "$25.68", - "netchange": "0.13", - "pctchange": "0.509%", - "volume": "745", - "marketCap": "596882500.00", + "lastsale": "$25.658", + "netchange": "-0.022", + "pctchange": "-0.086%", + "volume": "476", + "marketCap": "596371152.00", "country": "United States", "ipoyear": "", "industry": "", @@ -52684,11 +53020,11 @@ { "symbol": "WHLM", "name": "Wilhelmina International Inc. Common Stock", - "lastsale": "$3.95", - "netchange": "-0.05", - "pctchange": "-1.25%", - "volume": "22754", - "marketCap": "20371509.00", + "lastsale": "$4.01", + "netchange": "0.06", + "pctchange": "1.519%", + "volume": "34956", + "marketCap": "20680949.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -52698,11 +53034,11 @@ { "symbol": "WHLR", "name": "Wheeler Real Estate Investment Trust Inc. Common Stock", - "lastsale": "$12.56", - "netchange": "-1.01", - "pctchange": "-7.443%", - "volume": "744193", - "marketCap": "7846307.00", + "lastsale": "$10.30", + "netchange": "-2.26", + "pctchange": "-17.994%", + "volume": "564262", + "marketCap": "6434472.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate Investment Trusts", @@ -52712,11 +53048,11 @@ { "symbol": "WHLRD", "name": "Wheeler Real Estate Investment Trust Inc. Series D Cumulative Preferred Stock", - "lastsale": "$21.70", - "netchange": "0.65", - "pctchange": "3.088%", - "volume": "11893", - "marketCap": "13556120.00", + "lastsale": "$23.38", + "netchange": "1.68", + "pctchange": "7.742%", + "volume": "85760", + "marketCap": "14605626.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -52726,11 +53062,11 @@ { "symbol": "WHLRL", "name": "Wheeler Real Estate Investment Trust Inc. 7.00% Senior Subordinated Convertible Notes Due 2031", - "lastsale": "$164.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2", - "marketCap": "103014019.00", + "lastsale": "$150.00", + "netchange": "-14.90", + "pctchange": "-9.036%", + "volume": "113", + "marketCap": "93705900.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -52740,11 +53076,11 @@ { "symbol": "WHLRP", "name": "Wheeler Real Estate Investment Trust Inc. Class B Preferred Stock", - "lastsale": "$2.825", - "netchange": "-0.105", - "pctchange": "-3.584%", - "volume": "1041", - "marketCap": "1764794.00", + "lastsale": "$2.77", + "netchange": "-0.055", + "pctchange": "-1.947%", + "volume": "9855", + "marketCap": "1730436.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -52754,11 +53090,11 @@ { "symbol": "WILC", "name": "G. Willi-Food International Ltd. Ordinary Shares", - "lastsale": "$11.44", - "netchange": "0.2465", - "pctchange": "2.202%", - "volume": "6525", - "marketCap": "158638674.00", + "lastsale": "$11.43", + "netchange": "-0.01", + "pctchange": "-0.087%", + "volume": "1630", + "marketCap": "158500004.00", "country": "Israel", "ipoyear": "", "industry": "Food Distributors", @@ -52768,11 +53104,11 @@ { "symbol": "WIMI", "name": "WiMi Hologram Cloud Inc. American Depositary Share", - "lastsale": "$1.16", - "netchange": "0.06", - "pctchange": "5.455%", - "volume": "1611194", - "marketCap": "113921329.00", + "lastsale": "$0.9874", + "netchange": "-0.1726", + "pctchange": "-14.879%", + "volume": "769920", + "marketCap": "96970621.00", "country": "China", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -52782,11 +53118,11 @@ { "symbol": "WINA", "name": "Winmark Corporation Common Stock", - "lastsale": "$360.54", - "netchange": "-8.68", - "pctchange": "-2.351%", - "volume": "15771", - "marketCap": "1269218697.00", + "lastsale": "$369.48", + "netchange": "8.94", + "pctchange": "2.48%", + "volume": "29866", + "marketCap": "1300690420.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -52796,11 +53132,11 @@ { "symbol": "WING", "name": "Wingstop Inc. Common Stock", - "lastsale": "$396.08", - "netchange": "-18.91", - "pctchange": "-4.557%", - "volume": "490541", - "marketCap": "11606887148.00", + "lastsale": "$403.52", + "netchange": "7.44", + "pctchange": "1.878%", + "volume": "319913", + "marketCap": "11824911892.00", "country": "United States", "ipoyear": "2015", "industry": "Restaurants", @@ -52810,11 +53146,11 @@ { "symbol": "WINT", "name": "Windtree Therapeutics Inc. Common Stock", - "lastsale": "$1.08", - "netchange": "-0.03", - "pctchange": "-2.703%", - "volume": "501416", - "marketCap": "639262.00", + "lastsale": "$0.92", + "netchange": "-0.16", + "pctchange": "-14.815%", + "volume": "692041", + "marketCap": "544556.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -52824,10 +53160,10 @@ { "symbol": "WINV", "name": "WinVest Acquisition Corp. Common Stock", - "lastsale": "$11.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "404", + "lastsale": "$11.89", + "netchange": "0.34", + "pctchange": "2.944%", + "volume": "300", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -52838,10 +53174,10 @@ { "symbol": "WINVR", "name": "WinVest Acquisition Corp. Right", - "lastsale": "$0.1547", - "netchange": "-0.0043", - "pctchange": "-2.704%", - "volume": "1370", + "lastsale": "$0.153", + "netchange": "-0.0017", + "pctchange": "-1.099%", + "volume": "600", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -52855,7 +53191,7 @@ "lastsale": "$0.0136", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "601", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -52866,11 +53202,11 @@ { "symbol": "WISA", "name": "WiSA Technologies Inc. Common Stock", - "lastsale": "$1.66", - "netchange": "-0.07", - "pctchange": "-4.046%", - "volume": "235069", - "marketCap": "9330213.00", + "lastsale": "$1.61", + "netchange": "-0.05", + "pctchange": "-3.012%", + "volume": "197971", + "marketCap": "9049182.00", "country": "United States", "ipoyear": "2018", "industry": "Semiconductors", @@ -52880,11 +53216,11 @@ { "symbol": "WIX", "name": "Wix.com Ltd. Ordinary Shares", - "lastsale": "$158.08", - "netchange": "-1.65", - "pctchange": "-1.033%", - "volume": "251123", - "marketCap": "9037843818.00", + "lastsale": "$158.11", + "netchange": "0.03", + "pctchange": "0.019%", + "volume": "363089", + "marketCap": "9039558995.00", "country": "Israel", "ipoyear": "2013", "industry": "Computer Software: Programming Data Processing", @@ -52894,11 +53230,11 @@ { "symbol": "WKEY", "name": "WISeKey International Holding Ltd American Depositary Shares", - "lastsale": "$2.31", - "netchange": "0.03", - "pctchange": "1.316%", - "volume": "57155", - "marketCap": "22360800.00", + "lastsale": "$2.30", + "netchange": "-0.01", + "pctchange": "-0.433%", + "volume": "151304", + "marketCap": "22264000.00", "country": "Switzerland", "ipoyear": "", "industry": "EDP Services", @@ -52908,11 +53244,11 @@ { "symbol": "WKHS", "name": "Workhorse Group Inc. Common Stock", - "lastsale": "$0.731", - "netchange": "-0.0417", - "pctchange": "-5.397%", - "volume": "1341580", - "marketCap": "17809021.00", + "lastsale": "$0.7124", + "netchange": "-0.0186", + "pctchange": "-2.544%", + "volume": "1279242", + "marketCap": "17355878.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -52922,11 +53258,11 @@ { "symbol": "WKSP", "name": "Worksport Ltd. Common Stock", - "lastsale": "$0.515", - "netchange": "0.005", - "pctchange": "0.98%", - "volume": "394153", - "marketCap": "15270222.00", + "lastsale": "$0.495", + "netchange": "-0.02", + "pctchange": "-3.883%", + "volume": "242418", + "marketCap": "14677203.00", "country": "Canada", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -52936,11 +53272,11 @@ { "symbol": "WLDN", "name": "Willdan Group Inc. Common Stock", - "lastsale": "$43.50", - "netchange": "1.73", - "pctchange": "4.142%", - "volume": "316454", - "marketCap": "608757314.00", + "lastsale": "$43.59", + "netchange": "0.09", + "pctchange": "0.207%", + "volume": "271722", + "marketCap": "610016811.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -52950,11 +53286,11 @@ { "symbol": "WLDS", "name": "Wearable Devices Ltd. Ordinary Share", - "lastsale": "$0.218", - "netchange": "-0.0216", - "pctchange": "-9.015%", - "volume": "1781264", - "marketCap": "4444459.00", + "lastsale": "$0.2396", + "netchange": "0.0216", + "pctchange": "9.908%", + "volume": "1116181", + "marketCap": "4884828.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Communications Equipment", @@ -52964,11 +53300,11 @@ { "symbol": "WLDSW", "name": "Wearable Devices Ltd. Warrant", - "lastsale": "$0.0185", - "netchange": "-0.0012", - "pctchange": "-6.091%", - "volume": "35565", - "marketCap": "377167.00", + "lastsale": "$0.0187", + "netchange": "0.0002", + "pctchange": "1.081%", + "volume": "127749", + "marketCap": "381245.00", "country": "Israel", "ipoyear": "2022", "industry": "Computer Communications Equipment", @@ -52978,11 +53314,11 @@ { "symbol": "WLFC", "name": "Willis Lease Finance Corporation Common Stock", - "lastsale": "$151.58", - "netchange": "-0.85", - "pctchange": "-0.558%", - "volume": "23225", - "marketCap": "1082281200.00", + "lastsale": "$154.73", + "netchange": "3.15", + "pctchange": "2.078%", + "volume": "34337", + "marketCap": "1104772200.00", "country": "United States", "ipoyear": "1996", "industry": "Industrial Specialties", @@ -52992,11 +53328,11 @@ { "symbol": "WLGS", "name": "Wang & Lee Group Inc. Ordinary Shares", - "lastsale": "$1.85", - "netchange": "0.15", - "pctchange": "8.824%", - "volume": "89725", - "marketCap": "27923617.00", + "lastsale": "$1.59", + "netchange": "-0.26", + "pctchange": "-14.054%", + "volume": "43825", + "marketCap": "23999217.00", "country": "Hong Kong", "ipoyear": "2023", "industry": "Engineering & Construction", @@ -53006,11 +53342,11 @@ { "symbol": "WMG", "name": "Warner Music Group Corp. Class A Common Stock", - "lastsale": "$30.75", - "netchange": "-0.39", - "pctchange": "-1.252%", - "volume": "1580954", - "marketCap": "15926005160.00", + "lastsale": "$30.96", + "netchange": "0.21", + "pctchange": "0.683%", + "volume": "1274885", + "marketCap": "16034768122.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -53020,11 +53356,11 @@ { "symbol": "WMPN", "name": "William Penn Bancorporation Common Stock", - "lastsale": "$12.45", - "netchange": "0.10", - "pctchange": "0.81%", - "volume": "8657", - "marketCap": "115259100.00", + "lastsale": "$12.50", + "netchange": "0.05", + "pctchange": "0.402%", + "volume": "11026", + "marketCap": "115721988.00", "country": "United States", "ipoyear": "2021", "industry": "Banks", @@ -53034,11 +53370,11 @@ { "symbol": "WNEB", "name": "Western New England Bancorp Inc. Common Stock", - "lastsale": "$8.55", - "netchange": "-0.02", - "pctchange": "-0.233%", - "volume": "16275", - "marketCap": "182271345.00", + "lastsale": "$8.46", + "netchange": "-0.09", + "pctchange": "-1.053%", + "volume": "24322", + "marketCap": "180352700.00", "country": "United States", "ipoyear": "", "industry": "Savings Institutions", @@ -53048,11 +53384,11 @@ { "symbol": "WNW", "name": "Meiwu Technology Company Limited Ordinary Shares", - "lastsale": "$0.83", - "netchange": "-0.019", - "pctchange": "-2.238%", - "volume": "40192", - "marketCap": "2426360.00", + "lastsale": "$0.8172", + "netchange": "-0.0128", + "pctchange": "-1.542%", + "volume": "105151", + "marketCap": "2388941.00", "country": "China", "ipoyear": "2020", "industry": "Catalog/Specialty Distribution", @@ -53062,11 +53398,11 @@ { "symbol": "WOK", "name": "WORK Medical Technology Group LTD Ordinary Shares", - "lastsale": "$5.45", - "netchange": "0.74", - "pctchange": "15.711%", - "volume": "60889", - "marketCap": "79025000.00", + "lastsale": "$5.40", + "netchange": "-0.05", + "pctchange": "-0.917%", + "volume": "33743", + "marketCap": "78300000.00", "country": "China", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -53076,11 +53412,11 @@ { "symbol": "WOOF", "name": "Petco Health and Wellness Company Inc. Class A Common Stock", - "lastsale": "$5.17", - "netchange": "-0.21", - "pctchange": "-3.903%", - "volume": "2830763", - "marketCap": "1613807244.00", + "lastsale": "$5.77", + "netchange": "0.60", + "pctchange": "11.605%", + "volume": "4421821", + "marketCap": "1801096285.00", "country": "United States", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -53090,11 +53426,11 @@ { "symbol": "WORX", "name": "SCWorx Corp. Common Stock", - "lastsale": "$1.17", + "lastsale": "$1.19", "netchange": "0.02", - "pctchange": "1.739%", - "volume": "11794", - "marketCap": "1871259.00", + "pctchange": "1.709%", + "volume": "1038", + "marketCap": "1903247.00", "country": "United States", "ipoyear": "2016", "industry": "Services-Misc. Amusement & Recreation", @@ -53104,11 +53440,11 @@ { "symbol": "WPRT", "name": "Westport Fuel Systems Inc Common Shares", - "lastsale": "$4.37", - "netchange": "-0.09", - "pctchange": "-2.018%", - "volume": "65111", - "marketCap": "75447456.00", + "lastsale": "$4.34", + "netchange": "-0.03", + "pctchange": "-0.686%", + "volume": "45830", + "marketCap": "74929510.00", "country": "Canada", "ipoyear": "2008", "industry": "Industrial Machinery/Components", @@ -53118,11 +53454,11 @@ { "symbol": "WRAP", "name": "Wrap Technologies Inc. Common Stock", - "lastsale": "$1.47", - "netchange": "0.01", - "pctchange": "0.685%", - "volume": "79588", - "marketCap": "67428003.00", + "lastsale": "$1.44", + "netchange": "-0.03", + "pctchange": "-2.041%", + "volume": "66802", + "marketCap": "66051922.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -53132,11 +53468,11 @@ { "symbol": "WRLD", "name": "World Acceptance Corporation Common Stock", - "lastsale": "$112.29", - "netchange": "-0.55", - "pctchange": "-0.487%", - "volume": "15780", - "marketCap": "657412809.00", + "lastsale": "$111.88", + "netchange": "-0.41", + "pctchange": "-0.365%", + "volume": "14969", + "marketCap": "655012424.00", "country": "United States", "ipoyear": "1991", "industry": "Finance: Consumer Services", @@ -53146,11 +53482,11 @@ { "symbol": "WSBC", "name": "WesBanco Inc. Common Stock", - "lastsale": "$29.29", - "netchange": "-0.07", - "pctchange": "-0.238%", - "volume": "261118", - "marketCap": "1745324026.00", + "lastsale": "$29.11", + "netchange": "-0.18", + "pctchange": "-0.615%", + "volume": "184384", + "marketCap": "1734598238.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53160,11 +53496,11 @@ { "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": "$25.22", - "netchange": "0.02", - "pctchange": "0.079%", - "volume": "9178", - "marketCap": "1502802046.00", + "lastsale": "$25.15", + "netchange": "-0.07", + "pctchange": "-0.278%", + "volume": "7289", + "marketCap": "1498630907.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53174,11 +53510,11 @@ { "symbol": "WSBF", "name": "Waterstone Financial Inc. Common Stock (MD)", - "lastsale": "$14.23", - "netchange": "-0.07", - "pctchange": "-0.49%", - "volume": "30132", - "marketCap": "276878290.00", + "lastsale": "$13.78", + "netchange": "-0.30", + "pctchange": "-2.131%", + "volume": "41101", + "marketCap": "268122476.00", "country": "United States", "ipoyear": "2005", "industry": "Savings Institutions", @@ -53188,11 +53524,11 @@ { "symbol": "WSC", "name": "WillScot Holdings Corporation Class A Common Stock", - "lastsale": "$37.19", - "netchange": "-0.40", - "pctchange": "-1.064%", - "volume": "1573361", - "marketCap": "7009974712.00", + "lastsale": "$36.49", + "netchange": "-0.70", + "pctchange": "-1.882%", + "volume": "1386196", + "marketCap": "6878031117.00", "country": "United States", "ipoyear": "2015", "industry": "Misc Corporate Leasing Services", @@ -53202,11 +53538,11 @@ { "symbol": "WSFS", "name": "WSFS Financial Corporation Common Stock", - "lastsale": "$49.47", - "netchange": "0.30", - "pctchange": "0.61%", - "volume": "230176", - "marketCap": "2932060186.00", + "lastsale": "$48.85", + "netchange": "-0.62", + "pctchange": "-1.253%", + "volume": "254845", + "marketCap": "2895313121.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53216,11 +53552,11 @@ { "symbol": "WTBA", "name": "West Bancorporation Common Stock", - "lastsale": "$18.59", - "netchange": "0.10", - "pctchange": "0.541%", - "volume": "13495", - "marketCap": "312918629.00", + "lastsale": "$18.41", + "netchange": "-0.18", + "pctchange": "-0.968%", + "volume": "10397", + "marketCap": "309888755.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53230,11 +53566,11 @@ { "symbol": "WTFC", "name": "Wintrust Financial Corporation Common Stock", - "lastsale": "$106.28", - "netchange": "-0.32", - "pctchange": "-0.30%", - "volume": "278094", - "marketCap": "7067661024.00", + "lastsale": "$105.47", + "netchange": "-0.81", + "pctchange": "-0.762%", + "volume": "181554", + "marketCap": "7013795711.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53245,9 +53581,9 @@ "symbol": "WTFCM", "name": "Wintrust Financial Corporation Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series D", "lastsale": "$24.90", - "netchange": "-0.08", - "pctchange": "-0.32%", - "volume": "16426", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "13879", "marketCap": "1655859611.00", "country": "United States", "ipoyear": "", @@ -53258,11 +53594,11 @@ { "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": "$25.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "37824", - "marketCap": "1662509650.00", + "lastsale": "$25.05", + "netchange": "0.05", + "pctchange": "0.20%", + "volume": "26713", + "marketCap": "1665834669.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -53272,11 +53608,11 @@ { "symbol": "WTO", "name": "UTime Limited Ordinary Shares", - "lastsale": "$0.4055", - "netchange": "-0.0229", - "pctchange": "-5.345%", - "volume": "1313538", - "marketCap": "7314100.00", + "lastsale": "$0.3818", + "netchange": "-0.0237", + "pctchange": "-5.845%", + "volume": "1568236", + "marketCap": "6886617.00", "country": "China", "ipoyear": "2021", "industry": "Consumer Electronics/Appliances", @@ -53286,11 +53622,11 @@ { "symbol": "WTW", "name": "Willis Towers Watson Public Limited Company Ordinary Shares", - "lastsale": "$287.99", - "netchange": "-2.70", - "pctchange": "-0.929%", - "volume": "567635", - "marketCap": "29247087961.00", + "lastsale": "$292.94", + "netchange": "4.95", + "pctchange": "1.719%", + "volume": "368808", + "marketCap": "29749789740.00", "country": "United Kingdom", "ipoyear": "2001", "industry": "Specialty Insurers", @@ -53300,11 +53636,11 @@ { "symbol": "WULF", "name": "TeraWulf Inc. Common Stock", - "lastsale": "$4.03", - "netchange": "-0.37", - "pctchange": "-8.409%", - "volume": "31872593", - "marketCap": "1541868348.00", + "lastsale": "$3.91", + "netchange": "-0.12", + "pctchange": "-2.978%", + "volume": "13931012", + "marketCap": "1495956636.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -53314,11 +53650,11 @@ { "symbol": "WVE", "name": "Wave Life Sciences Ltd. Ordinary Shares", - "lastsale": "$8.04", - "netchange": "-0.37", - "pctchange": "-4.40%", - "volume": "942347", - "marketCap": "1002892410.00", + "lastsale": "$8.00", + "netchange": "-0.04", + "pctchange": "-0.498%", + "volume": "587199", + "marketCap": "997902896.00", "country": "Singapore", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53328,11 +53664,11 @@ { "symbol": "WVVI", "name": "Willamette Valley Vineyards Inc. Common Stock", - "lastsale": "$3.57", - "netchange": "0.18", - "pctchange": "5.31%", - "volume": "17267", - "marketCap": "17723369.00", + "lastsale": "$3.46", + "netchange": "-0.11", + "pctchange": "-3.081%", + "volume": "13258", + "marketCap": "17177270.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -53342,11 +53678,11 @@ { "symbol": "WVVIP", "name": "Willamette Valley Vineyards Inc. Series A Redeemable Preferred Stock", - "lastsale": "$3.88", - "netchange": "-0.05", - "pctchange": "-1.272%", - "volume": "902", - "marketCap": "19262373.00", + "lastsale": "$3.92", + "netchange": "0.04", + "pctchange": "1.031%", + "volume": "708", + "marketCap": "19460954.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -53356,11 +53692,11 @@ { "symbol": "WW", "name": "WW International Inc. Common Stock", - "lastsale": "$0.7894", - "netchange": "0.0344", - "pctchange": "4.556%", - "volume": "994031", - "marketCap": "62940398.00", + "lastsale": "$1.16", + "netchange": "0.3706", + "pctchange": "46.947%", + "volume": "37928859", + "marketCap": "92489057.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -53370,11 +53706,11 @@ { "symbol": "WWD", "name": "Woodward Inc. Common Stock", - "lastsale": "$165.71", - "netchange": "-1.91", - "pctchange": "-1.139%", - "volume": "363176", - "marketCap": "9886130175.00", + "lastsale": "$161.13", + "netchange": "-4.58", + "pctchange": "-2.764%", + "volume": "665929", + "marketCap": "9612890924.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -53384,11 +53720,11 @@ { "symbol": "WYNN", "name": "Wynn Resorts Limited Common stock", - "lastsale": "$106.41", - "netchange": "0.96", - "pctchange": "0.91%", - "volume": "3321975", - "marketCap": "11810619029.00", + "lastsale": "$102.88", + "netchange": "-3.53", + "pctchange": "-3.317%", + "volume": "4472300", + "marketCap": "11418818586.00", "country": "United States", "ipoyear": "2002", "industry": "Hotels/Resorts", @@ -53398,11 +53734,11 @@ { "symbol": "XAIR", "name": "Beyond Air Inc. Common Stock", - "lastsale": "$0.399", - "netchange": "-0.023", - "pctchange": "-5.45%", - "volume": "821851", - "marketCap": "18561685.00", + "lastsale": "$0.3587", + "netchange": "-0.0403", + "pctchange": "-10.10%", + "volume": "831413", + "marketCap": "16686909.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -53412,11 +53748,11 @@ { "symbol": "XBIO", "name": "Xenetic Biosciences Inc. Common Stock", - "lastsale": "$4.25", - "netchange": "-0.2696", - "pctchange": "-5.965%", - "volume": "13750", - "marketCap": "6554091.00", + "lastsale": "$4.09", + "netchange": "-0.16", + "pctchange": "-3.765%", + "volume": "14132", + "marketCap": "6307349.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53426,11 +53762,11 @@ { "symbol": "XBIT", "name": "XBiotech Inc. Common Stock", - "lastsale": "$7.19", - "netchange": "-0.29", - "pctchange": "-3.877%", - "volume": "22418", - "marketCap": "219030092.00", + "lastsale": "$6.88", + "netchange": "-0.31", + "pctchange": "-4.312%", + "volume": "31307", + "marketCap": "209586513.00", "country": "United States", "ipoyear": "2015", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53440,11 +53776,11 @@ { "symbol": "XBP", "name": "XBP Europe Holdings Inc. Common Stock", - "lastsale": "$1.17", - "netchange": "0.1199", - "pctchange": "11.418%", - "volume": "22697", - "marketCap": "35294339.00", + "lastsale": "$1.0999", + "netchange": "-0.0701", + "pctchange": "-5.991%", + "volume": "17838", + "marketCap": "33179696.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -53457,7 +53793,7 @@ "lastsale": "$0.02", "netchange": "0.00", "pctchange": "0.00%", - "volume": "6", + "volume": "19", "marketCap": "603322.00", "country": "United States", "ipoyear": "2021", @@ -53468,10 +53804,10 @@ { "symbol": "XCH", "name": "XCHG Limited American Depositary Share", - "lastsale": "$13.82", - "netchange": "0.27", - "pctchange": "1.993%", - "volume": "35171", + "lastsale": "$12.29", + "netchange": "-1.53", + "pctchange": "-11.071%", + "volume": "83727", "marketCap": "0.00", "country": "Germany", "ipoyear": "2024", @@ -53482,11 +53818,11 @@ { "symbol": "XCUR", "name": "Exicure Inc. Common Stock", - "lastsale": "$2.82", - "netchange": "0.12", - "pctchange": "4.444%", - "volume": "76907", - "marketCap": "4879280.00", + "lastsale": "$2.60", + "netchange": "-0.22", + "pctchange": "-7.801%", + "volume": "22976", + "marketCap": "4498627.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53496,11 +53832,11 @@ { "symbol": "XEL", "name": "Xcel Energy Inc. Common Stock", - "lastsale": "$63.01", - "netchange": "-0.72", - "pctchange": "-1.13%", - "volume": "4288609", - "marketCap": "35128117910.00", + "lastsale": "$62.93", + "netchange": "-0.08", + "pctchange": "-0.127%", + "volume": "2743944", + "marketCap": "35083517855.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -53510,11 +53846,11 @@ { "symbol": "XELA", "name": "Exela Technologies Inc. Common Stock", - "lastsale": "$2.09", - "netchange": "0.03", - "pctchange": "1.456%", - "volume": "16408", - "marketCap": "13303609.00", + "lastsale": "$2.02", + "netchange": "-0.07", + "pctchange": "-3.349%", + "volume": "20359", + "marketCap": "12858033.00", "country": "United States", "ipoyear": "2015", "industry": "Business Services", @@ -53524,11 +53860,11 @@ { "symbol": "XELAP", "name": "Exela Technologies Inc. 6.00% Series B Cumulative Convertible Perpetual Preferred Stock", - "lastsale": "$1.4887", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "391", - "marketCap": "9476116.00", + "lastsale": "$1.465", + "netchange": "-0.0237", + "pctchange": "-1.592%", + "volume": "208", + "marketCap": "9325257.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -53538,11 +53874,11 @@ { "symbol": "XELB", "name": "Xcel Brands Inc. Common Stock", - "lastsale": "$0.745", - "netchange": "-0.015", - "pctchange": "-1.974%", - "volume": "2514", - "marketCap": "17512809.00", + "lastsale": "$0.7315", + "netchange": "-0.0135", + "pctchange": "-1.812%", + "volume": "3450", + "marketCap": "17195463.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -53552,11 +53888,11 @@ { "symbol": "XENE", "name": "Xenon Pharmaceuticals Inc. Common Shares", - "lastsale": "$40.59", - "netchange": "-0.14", - "pctchange": "-0.344%", - "volume": "324910", - "marketCap": "3075281258.00", + "lastsale": "$41.02", + "netchange": "0.43", + "pctchange": "1.059%", + "volume": "402762", + "marketCap": "3107859995.00", "country": "Canada", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53566,11 +53902,11 @@ { "symbol": "XERS", "name": "Xeris Biopharma Holdings Inc. Common Stock", - "lastsale": "$2.93", - "netchange": "-0.05", - "pctchange": "-1.678%", - "volume": "1003973", - "marketCap": "436566557.00", + "lastsale": "$2.94", + "netchange": "0.01", + "pctchange": "0.341%", + "volume": "728259", + "marketCap": "438056546.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53580,11 +53916,11 @@ { "symbol": "XFOR", "name": "X4 Pharmaceuticals Inc. Common Stock", - "lastsale": "$0.5287", - "netchange": "-0.0925", - "pctchange": "-14.891%", - "volume": "3220953", - "marketCap": "89085693.00", + "lastsale": "$0.541", + "netchange": "0.0123", + "pctchange": "2.326%", + "volume": "2100305", + "marketCap": "91158237.00", "country": "United States", "ipoyear": "2017", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -53594,11 +53930,11 @@ { "symbol": "XGN", "name": "Exagen Inc. Common Stock", - "lastsale": "$2.94", - "netchange": "-0.06", - "pctchange": "-2.00%", - "volume": "15743", - "marketCap": "51115984.00", + "lastsale": "$2.75", + "netchange": "-0.19", + "pctchange": "-6.463%", + "volume": "24239", + "marketCap": "47812570.00", "country": "United States", "ipoyear": "2019", "industry": "Medical Specialities", @@ -53608,11 +53944,11 @@ { "symbol": "XHG", "name": "XChange TEC.INC American Depositary Shares", - "lastsale": "$0.2333", - "netchange": "-0.0267", - "pctchange": "-10.269%", - "volume": "3580657", - "marketCap": "1103467.00", + "lastsale": "$0.1896", + "netchange": "-0.0437", + "pctchange": "-18.731%", + "volume": "2948100", + "marketCap": "896774.00", "country": "China", "ipoyear": "2019", "industry": "Real Estate", @@ -53622,11 +53958,11 @@ { "symbol": "XLO", "name": "Xilio Therapeutics Inc. Common Stock", - "lastsale": "$0.80", - "netchange": "0.02", - "pctchange": "2.564%", - "volume": "141530", - "marketCap": "35161993.00", + "lastsale": "$0.7522", + "netchange": "-0.0478", + "pctchange": "-5.975%", + "volume": "48784", + "marketCap": "33061064.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53636,11 +53972,11 @@ { "symbol": "XMTR", "name": "Xometry Inc. Class A Common Stock", - "lastsale": "$17.37", - "netchange": "-0.02", - "pctchange": "-0.115%", - "volume": "309211", - "marketCap": "856280292.00", + "lastsale": "$17.26", + "netchange": "-0.11", + "pctchange": "-0.633%", + "volume": "221257", + "marketCap": "850857676.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -53650,11 +53986,11 @@ { "symbol": "XNCR", "name": "Xencor Inc. Common Stock", - "lastsale": "$19.48", - "netchange": "-0.37", - "pctchange": "-1.864%", - "volume": "266445", - "marketCap": "1204517164.00", + "lastsale": "$19.43", + "netchange": "-0.05", + "pctchange": "-0.257%", + "volume": "448695", + "marketCap": "1201425488.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53664,11 +54000,11 @@ { "symbol": "XNET", "name": "Xunlei Limited American Depositary Shares", - "lastsale": "$2.40", - "netchange": "0.215", - "pctchange": "9.84%", - "volume": "522621", - "marketCap": "155292266.00", + "lastsale": "$2.09", + "netchange": "-0.31", + "pctchange": "-12.917%", + "volume": "271545", + "marketCap": "135233682.00", "country": "China", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -53678,11 +54014,11 @@ { "symbol": "XOMA", "name": "XOMA Royalty Corporation Common Stock", - "lastsale": "$27.41", - "netchange": "-0.23", - "pctchange": "-0.832%", - "volume": "11690", - "marketCap": "320819440.00", + "lastsale": "$27.45", + "netchange": "0.04", + "pctchange": "0.146%", + "volume": "22717", + "marketCap": "321287619.00", "country": "United States", "ipoyear": "1986", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53692,11 +54028,11 @@ { "symbol": "XOMAO", "name": "XOMA Royalty Corporation Depositary Shares Rep Series B 8.375% Cumulative Preferred Stock", - "lastsale": "$25.3776", - "netchange": "-0.2118", - "pctchange": "-0.828%", - "volume": "12983", - "marketCap": "297031282.00", + "lastsale": "$25.35", + "netchange": "-0.0276", + "pctchange": "-0.109%", + "volume": "2524", + "marketCap": "296708238.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53707,9 +54043,9 @@ "symbol": "XOMAP", "name": "XOMA Royalty Corporation 8.625% Series A Cumulative Perpetual Preferred Stock", "lastsale": "$25.60", - "netchange": "-0.31", - "pctchange": "-1.196%", - "volume": "1051", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "856", "marketCap": "299634355.00", "country": "United States", "ipoyear": "", @@ -53720,11 +54056,11 @@ { "symbol": "XOS", "name": "Xos Inc. Common Stock", - "lastsale": "$4.57", - "netchange": "0.05", - "pctchange": "1.106%", - "volume": "20085", - "marketCap": "36577631.00", + "lastsale": "$4.55", + "netchange": "-0.02", + "pctchange": "-0.438%", + "volume": "15227", + "marketCap": "36417554.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -53734,11 +54070,11 @@ { "symbol": "XOSWW", "name": "Xos Inc. Warrants", - "lastsale": "$0.029", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14297", - "marketCap": "232112.00", + "lastsale": "$0.0259", + "netchange": "-0.0031", + "pctchange": "-10.69%", + "volume": "4761", + "marketCap": "207300.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -53748,11 +54084,11 @@ { "symbol": "XP", "name": "XP Inc. Class A Common Stock", - "lastsale": "$17.73", - "netchange": "-0.01", - "pctchange": "-0.056%", - "volume": "3055155", - "marketCap": "9742513975.00", + "lastsale": "$17.67", + "netchange": "-0.06", + "pctchange": "-0.338%", + "volume": "1999962", + "marketCap": "9709544385.00", "country": "Brazil", "ipoyear": "2019", "industry": "Investment Bankers/Brokers/Service", @@ -53762,11 +54098,11 @@ { "symbol": "XPEL", "name": "XPEL Inc. Common Stock", - "lastsale": "$42.10", - "netchange": "-0.85", - "pctchange": "-1.979%", - "volume": "119662", - "marketCap": "1163681806.00", + "lastsale": "$43.58", + "netchange": "1.48", + "pctchange": "3.515%", + "volume": "79802", + "marketCap": "1204590335.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -53776,11 +54112,11 @@ { "symbol": "XPON", "name": "Expion360 Inc. Common Stock", - "lastsale": "$0.0342", - "netchange": "-0.013", - "pctchange": "-27.542%", - "volume": "128088321", - "marketCap": "1900732.00", + "lastsale": "$0.0301", + "netchange": "-0.0041", + "pctchange": "-11.988%", + "volume": "210149152", + "marketCap": "1672866.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -53791,9 +54127,9 @@ "symbol": "XRAY", "name": "DENTSPLY SIRONA Inc. Common Stock", "lastsale": "$24.48", - "netchange": "-0.74", - "pctchange": "-2.934%", - "volume": "1810339", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1361223", "marketCap": "4962437569.00", "country": "United States", "ipoyear": "1987", @@ -53804,11 +54140,11 @@ { "symbol": "XRTX", "name": "XORTX Therapeutics Inc. Common Stock", - "lastsale": "$1.53", - "netchange": "-0.01", - "pctchange": "-0.649%", - "volume": "6800", - "marketCap": "4442454.00", + "lastsale": "$1.80", + "netchange": "0.27", + "pctchange": "17.647%", + "volume": "159199", + "marketCap": "5226417.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53818,11 +54154,11 @@ { "symbol": "XRX", "name": "Xerox Holdings Corporation Common Stock", - "lastsale": "$10.38", - "netchange": "-0.11", - "pctchange": "-1.049%", - "volume": "1403908", - "marketCap": "1290563399.00", + "lastsale": "$10.19", + "netchange": "-0.19", + "pctchange": "-1.83%", + "volume": "1116281", + "marketCap": "1266940369.00", "country": "United States", "ipoyear": "", "industry": "Computer peripheral equipment", @@ -53832,11 +54168,11 @@ { "symbol": "XTIA", "name": "XTI Aerospace Inc. Common Stock", - "lastsale": "$0.178", - "netchange": "-0.005", - "pctchange": "-2.732%", - "volume": "807731", - "marketCap": "6297790.00", + "lastsale": "$0.1667", + "netchange": "-0.0113", + "pctchange": "-6.348%", + "volume": "1454941", + "marketCap": "5897986.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -53846,11 +54182,11 @@ { "symbol": "XTKG", "name": "X3 Holdings Co. Ltd. Ordinary Shares", - "lastsale": "$0.199", - "netchange": "0.0005", - "pctchange": "0.252%", - "volume": "236374", - "marketCap": "54756840.00", + "lastsale": "$0.195", + "netchange": "-0.004", + "pctchange": "-2.01%", + "volume": "233605", + "marketCap": "53656200.00", "country": "China", "ipoyear": "2019", "industry": "EDP Services", @@ -53860,11 +54196,11 @@ { "symbol": "XTLB", "name": "XTL Biopharmaceuticals Ltd. American Depositary Shares", - "lastsale": "$2.30", - "netchange": "-0.05", - "pctchange": "-2.128%", - "volume": "11490", - "marketCap": "12532840.00", + "lastsale": "$2.22", + "netchange": "-0.08", + "pctchange": "-3.478%", + "volume": "4565", + "marketCap": "12096915.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -53874,11 +54210,11 @@ { "symbol": "XWEL", "name": "XWELL Inc. Common Stock", - "lastsale": "$1.72", - "netchange": "-0.01", - "pctchange": "-0.578%", - "volume": "17073", - "marketCap": "9040361.00", + "lastsale": "$1.66", + "netchange": "-0.06", + "pctchange": "-3.488%", + "volume": "5829", + "marketCap": "8725000.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -53888,11 +54224,11 @@ { "symbol": "XXII", "name": "22nd Century Group Inc. Common Stock", - "lastsale": "$0.1889", - "netchange": "-0.0007", - "pctchange": "-0.369%", - "volume": "879080", - "marketCap": "1751579.00", + "lastsale": "$0.1776", + "netchange": "-0.0113", + "pctchange": "-5.982%", + "volume": "4224370", + "marketCap": "1646799.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -53902,11 +54238,11 @@ { "symbol": "XYLO", "name": "Xylo Technologies Ltd. American Depositary Shares", - "lastsale": "$3.28", - "netchange": "-0.05", - "pctchange": "-1.502%", - "volume": "8819", - "marketCap": "2330489.00", + "lastsale": "$3.212", + "netchange": "-0.068", + "pctchange": "-2.073%", + "volume": "4519", + "marketCap": "2282174.00", "country": "Israel", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -53916,11 +54252,11 @@ { "symbol": "YGMZ", "name": "MingZhu Logistics Holdings Limited Ordinary Shares", - "lastsale": "$1.36", - "netchange": "0.0199", - "pctchange": "1.485%", - "volume": "32964", - "marketCap": "6308074.00", + "lastsale": "$1.26", + "netchange": "-0.10", + "pctchange": "-7.353%", + "volume": "12817", + "marketCap": "5844245.00", "country": "China", "ipoyear": "2020", "industry": "Transportation Services", @@ -53930,11 +54266,11 @@ { "symbol": "YHGJ", "name": "Yunhong Green CTI Ltd. Common Stock", - "lastsale": "$0.8299", - "netchange": "0.0199", - "pctchange": "2.457%", - "volume": "3505", - "marketCap": "21451410.00", + "lastsale": "$0.8088", + "netchange": "-0.0211", + "pctchange": "-2.542%", + "volume": "3721", + "marketCap": "20906014.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -53944,10 +54280,10 @@ { "symbol": "YHNAU", "name": "YHN Acquisition I Limited Unit", - "lastsale": "$10.02", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10272", + "lastsale": "$10.03", + "netchange": "0.01", + "pctchange": "0.10%", + "volume": "5013", "marketCap": "0.00", "country": "Hong Kong", "ipoyear": "2024", @@ -53958,11 +54294,11 @@ { "symbol": "YI", "name": "111 Inc. American Depositary Shares", - "lastsale": "$1.19", - "netchange": "0.1467", - "pctchange": "14.061%", - "volume": "909843", - "marketCap": "101940543.00", + "lastsale": "$1.12", + "netchange": "-0.07", + "pctchange": "-5.882%", + "volume": "481711", + "marketCap": "95944041.00", "country": "China", "ipoyear": "2018", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -53972,11 +54308,11 @@ { "symbol": "YIBO", "name": "Planet Image International Limited Class A Ordinary Shares", - "lastsale": "$3.004", - "netchange": "0.564", - "pctchange": "23.115%", - "volume": "82167", - "marketCap": "158105326.00", + "lastsale": "$4.10", + "netchange": "1.096", + "pctchange": "36.485%", + "volume": "110291", + "marketCap": "215789560.00", "country": "China", "ipoyear": "2024", "industry": "Industrial Machinery/Components", @@ -53986,11 +54322,11 @@ { "symbol": "YJ", "name": "Yunji Inc. American Depository Shares", - "lastsale": "$2.47", - "netchange": "0.12", - "pctchange": "5.106%", - "volume": "26947", - "marketCap": "48569549.00", + "lastsale": "$2.34", + "netchange": "-0.13", + "pctchange": "-5.263%", + "volume": "12361", + "marketCap": "46013257.00", "country": "China", "ipoyear": "2019", "industry": "Other Specialty Stores", @@ -54000,11 +54336,11 @@ { "symbol": "YMAB", "name": "Y-mAbs Therapeutics Inc. Common Stock", - "lastsale": "$14.04", - "netchange": "-0.12", - "pctchange": "-0.847%", - "volume": "167218", - "marketCap": "625760469.00", + "lastsale": "$14.14", + "netchange": "0.10", + "pctchange": "0.712%", + "volume": "131673", + "marketCap": "630217453.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54014,11 +54350,11 @@ { "symbol": "YORW", "name": "York Water Company (The) Common Stock", - "lastsale": "$35.82", - "netchange": "-0.66", - "pctchange": "-1.809%", - "volume": "32347", - "marketCap": "514450529.00", + "lastsale": "$35.60", + "netchange": "-0.22", + "pctchange": "-0.614%", + "volume": "36050", + "marketCap": "511290867.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -54028,11 +54364,11 @@ { "symbol": "YOSH", "name": "Yoshiharu Global Co. Class A Common Stock", - "lastsale": "$5.55", - "netchange": "-0.19", - "pctchange": "-3.31%", - "volume": "881", - "marketCap": "7452107.00", + "lastsale": "$5.85", + "netchange": "0.30", + "pctchange": "5.405%", + "volume": "9684", + "marketCap": "7854924.00", "country": "United States", "ipoyear": "2022", "industry": "Restaurants", @@ -54043,9 +54379,9 @@ "symbol": "YOTA", "name": "Yotta Acquisition Corporation Common Stock", "lastsale": "$11.1244", - "netchange": "0.0344", - "pctchange": "0.31%", - "volume": "611", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -54057,9 +54393,9 @@ "symbol": "YOTAW", "name": "Yotta Acquisition Corporation Warrant", "lastsale": "$0.0476", - "netchange": "0.0019", - "pctchange": "4.158%", - "volume": "1400", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "17", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -54070,11 +54406,11 @@ { "symbol": "YQ", "name": "17 Education & Technology Group Inc. American Depositary Shares", - "lastsale": "$3.15", - "netchange": "0.475", - "pctchange": "17.757%", - "volume": "53158", - "marketCap": "24403359.00", + "lastsale": "$3.03", + "netchange": "-0.12", + "pctchange": "-3.81%", + "volume": "15706", + "marketCap": "23473707.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -54084,11 +54420,11 @@ { "symbol": "YTRA", "name": "Yatra Online Inc. Ordinary Shares", - "lastsale": "$1.64", - "netchange": "-0.01", - "pctchange": "-0.606%", - "volume": "96977", - "marketCap": "100985247.00", + "lastsale": "$1.65", + "netchange": "0.01", + "pctchange": "0.61%", + "volume": "66386", + "marketCap": "101601011.00", "country": "India", "ipoyear": "", "industry": "Transportation Services", @@ -54098,11 +54434,11 @@ { "symbol": "YXT", "name": "YXT.COM GROUP HOLDING LIMITED American Depository Shares", - "lastsale": "$2.88", - "netchange": "0.2799", - "pctchange": "10.765%", - "volume": "33935", - "marketCap": "513072400.00", + "lastsale": "$2.52", + "netchange": "-0.36", + "pctchange": "-12.50%", + "volume": "21350", + "marketCap": "448938350.00", "country": "China", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -54112,11 +54448,11 @@ { "symbol": "YY", "name": "JOYY Inc. American Depositary Shares", - "lastsale": "$35.76", - "netchange": "-0.52", - "pctchange": "-1.433%", - "volume": "323382", - "marketCap": "2176627522.00", + "lastsale": "$35.01", + "netchange": "-0.75", + "pctchange": "-2.097%", + "volume": "789083", + "marketCap": "2130976777.00", "country": "China", "ipoyear": "2012", "industry": "EDP Services", @@ -54126,11 +54462,11 @@ { "symbol": "YYAI", "name": "Connexa Sports Technologies Inc. Common Stock", - "lastsale": "$8.80", - "netchange": "1.38", - "pctchange": "18.598%", - "volume": "646430", - "marketCap": "56631995.00", + "lastsale": "$8.38", + "netchange": "-0.42", + "pctchange": "-4.773%", + "volume": "87750", + "marketCap": "53929105.00", "country": "United States", "ipoyear": "", "industry": "Recreational Games/Products/Toys", @@ -54140,11 +54476,11 @@ { "symbol": "YYGH", "name": "YY Group Holding Limited Class A Ordinary Shares", - "lastsale": "$1.21", - "netchange": "0.01", - "pctchange": "0.833%", - "volume": "13872", - "marketCap": "47704250.00", + "lastsale": "$1.2196", + "netchange": "0.0096", + "pctchange": "0.793%", + "volume": "8786", + "marketCap": "48082730.00", "country": "Singapore", "ipoyear": "2024", "industry": "Professional Services", @@ -54154,11 +54490,11 @@ { "symbol": "Z", "name": "Zillow Group Inc. Class C Capital Stock", - "lastsale": "$60.76", - "netchange": "-2.02", - "pctchange": "-3.218%", - "volume": "3461951", - "marketCap": "14062561197.00", + "lastsale": "$62.26", + "netchange": "1.50", + "pctchange": "2.469%", + "volume": "2730009", + "marketCap": "14409727784.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -54168,11 +54504,11 @@ { "symbol": "ZAPP", "name": "Zapp Electric Vehicles Group Limited Ordinary Shares", - "lastsale": "$2.65", - "netchange": "-0.12", - "pctchange": "-4.332%", - "volume": "96843", - "marketCap": "11156500.00", + "lastsale": "$2.73", + "netchange": "0.08", + "pctchange": "3.019%", + "volume": "79182", + "marketCap": "11493300.00", "country": "Thailand", "ipoyear": "", "industry": "Motor Vehicles", @@ -54183,9 +54519,9 @@ "symbol": "ZAPPW", "name": "Zapp Electric Vehicles Group Limited Warrant", "lastsale": "$0.0096", - "netchange": "-0.0003", - "pctchange": "-3.03%", - "volume": "390", + "netchange": "-0.0001", + "pctchange": "-1.031%", + "volume": "41917", "marketCap": "40416.00", "country": "Thailand", "ipoyear": "", @@ -54196,11 +54532,11 @@ { "symbol": "ZBAO", "name": "Zhibao Technology Inc. Class A Ordinary Shares", - "lastsale": "$3.86", - "netchange": "-0.04", - "pctchange": "-1.026%", - "volume": "1603", - "marketCap": "122458500.00", + "lastsale": "$3.63", + "netchange": "-0.23", + "pctchange": "-5.959%", + "volume": "3086", + "marketCap": "115161750.00", "country": "China", "ipoyear": "2024", "industry": "Specialty Insurers", @@ -54210,11 +54546,11 @@ { "symbol": "ZBIO", "name": "Zenas BioPharma Inc. Common Stock", - "lastsale": "$18.70", - "netchange": "-0.11", - "pctchange": "-0.585%", - "volume": "96587", - "marketCap": "716529527.00", + "lastsale": "$17.69", + "netchange": "-1.01", + "pctchange": "-5.401%", + "volume": "290635", + "marketCap": "677829269.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54224,11 +54560,11 @@ { "symbol": "ZBRA", "name": "Zebra Technologies Corporation Class A Common Stock", - "lastsale": "$365.24", - "netchange": "-1.48", - "pctchange": "-0.404%", - "volume": "268469", - "marketCap": "18839212513.00", + "lastsale": "$368.97", + "netchange": "3.73", + "pctchange": "1.021%", + "volume": "236689", + "marketCap": "19031607274.00", "country": "United States", "ipoyear": "1991", "industry": "Industrial Machinery/Components", @@ -54238,11 +54574,11 @@ { "symbol": "ZCAR", "name": "Zoomcar Holdings Inc. Common Stock", - "lastsale": "$0.1341", - "netchange": "0.0011", - "pctchange": "0.827%", - "volume": "267879", - "marketCap": "10151097.00", + "lastsale": "$0.1325", + "netchange": "-0.0016", + "pctchange": "-1.193%", + "volume": "96391", + "marketCap": "10029980.00", "country": "United States", "ipoyear": "2022", "industry": "Rental/Leasing Companies", @@ -54252,11 +54588,11 @@ { "symbol": "ZCARW", "name": "Zoomcar Holdings Inc. Warrants", - "lastsale": "$0.0129", - "netchange": "-0.0001", - "pctchange": "-0.769%", - "volume": "19343", - "marketCap": "976504.00", + "lastsale": "$0.01", + "netchange": "-0.003", + "pctchange": "-23.077%", + "volume": "7448", + "marketCap": "756980.00", "country": "United States", "ipoyear": "2022", "industry": "Rental/Leasing Companies", @@ -54266,11 +54602,11 @@ { "symbol": "ZCMD", "name": "Zhongchao Inc. Class A Ordinary Shares", - "lastsale": "$2.23", - "netchange": "-0.235", - "pctchange": "-9.533%", - "volume": "87423", - "marketCap": "4582523.00", + "lastsale": "$2.25", + "netchange": "0.02", + "pctchange": "0.897%", + "volume": "143141", + "marketCap": "4623622.00", "country": "China", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -54280,11 +54616,11 @@ { "symbol": "ZD", "name": "Ziff Davis Inc. Common Stock", - "lastsale": "$44.26", - "netchange": "-0.40", - "pctchange": "-0.896%", - "volume": "379482", - "marketCap": "1980225418.00", + "lastsale": "$43.77", + "netchange": "-0.49", + "pctchange": "-1.107%", + "volume": "547188", + "marketCap": "1958302452.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -54294,11 +54630,11 @@ { "symbol": "ZENA", "name": "ZenaTech Inc. Common Stock", - "lastsale": "$2.77", - "netchange": "-1.14", - "pctchange": "-29.156%", - "volume": "240660", - "marketCap": "282814490.00", + "lastsale": "$2.41", + "netchange": "-0.36", + "pctchange": "-12.996%", + "volume": "202463", + "marketCap": "246058817.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -54308,11 +54644,11 @@ { "symbol": "ZENV", "name": "Zenvia Inc. Class A Common Stock", - "lastsale": "$1.38", - "netchange": "-0.06", - "pctchange": "-4.167%", - "volume": "33800", - "marketCap": "57800569.00", + "lastsale": "$1.48", + "netchange": "0.10", + "pctchange": "7.246%", + "volume": "10453", + "marketCap": "61989016.00", "country": "Brazil", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -54322,11 +54658,11 @@ { "symbol": "ZEO", "name": "Zeo Energy Corporation Class A Common Stock", - "lastsale": "$1.6183", - "netchange": "-0.1517", - "pctchange": "-8.571%", - "volume": "40953", - "marketCap": "66407499.00", + "lastsale": "$1.72", + "netchange": "0.1017", + "pctchange": "6.284%", + "volume": "52692", + "marketCap": "70580793.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -54337,9 +54673,9 @@ "symbol": "ZEOWW", "name": "Zeo Energy Corporation Warrants", "lastsale": "$0.04", - "netchange": "-0.0004", - "pctchange": "-0.99%", - "volume": "2328", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "474", "marketCap": "1641414.00", "country": "United States", "ipoyear": "2021", @@ -54350,11 +54686,11 @@ { "symbol": "ZEUS", "name": "Olympic Steel Inc. Common Stock", - "lastsale": "$39.03", - "netchange": "0.47", - "pctchange": "1.219%", - "volume": "86635", - "marketCap": "434503114.00", + "lastsale": "$38.95", + "netchange": "-0.08", + "pctchange": "-0.205%", + "volume": "180592", + "marketCap": "433612511.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -54364,11 +54700,11 @@ { "symbol": "ZG", "name": "Zillow Group Inc. Class A Common Stock", - "lastsale": "$58.89", - "netchange": "-2.11", - "pctchange": "-3.459%", - "volume": "608099", - "marketCap": "13629760186.00", + "lastsale": "$60.35", + "netchange": "1.46", + "pctchange": "2.479%", + "volume": "386461", + "marketCap": "13967668997.00", "country": "United States", "ipoyear": "2011", "industry": "Business Services", @@ -54378,11 +54714,11 @@ { "symbol": "ZI", "name": "ZoomInfo Technologies Inc Common Stock", - "lastsale": "$9.56", - "netchange": "-0.34", - "pctchange": "-3.434%", - "volume": "4632627", - "marketCap": "3492076657.00", + "lastsale": "$9.44", + "netchange": "-0.12", + "pctchange": "-1.255%", + "volume": "5767802", + "marketCap": "3448243058.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -54392,11 +54728,11 @@ { "symbol": "ZIMV", "name": "ZimVie Inc. Common Stock", - "lastsale": "$15.43", - "netchange": "-0.53", - "pctchange": "-3.321%", - "volume": "133478", - "marketCap": "425432936.00", + "lastsale": "$15.54", + "netchange": "0.11", + "pctchange": "0.713%", + "volume": "164802", + "marketCap": "428465834.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -54406,11 +54742,11 @@ { "symbol": "ZION", "name": "Zions Bancorporation N.A. Common Stock", - "lastsale": "$47.44", - "netchange": "-0.42", - "pctchange": "-0.878%", - "volume": "827568", - "marketCap": "7006723526.00", + "lastsale": "$47.22", + "netchange": "-0.22", + "pctchange": "-0.464%", + "volume": "884351", + "marketCap": "6974230288.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54420,11 +54756,11 @@ { "symbol": "ZIONL", "name": "Zions Bancorporation 6.95% Fixed-to-Floating Rate Subordinated Notes", - "lastsale": "$25.8001", - "netchange": "0.1001", - "pctchange": "0.389%", - "volume": "13533", - "marketCap": "3810585321.00", + "lastsale": "$25.75", + "netchange": "-0.0501", + "pctchange": "-0.194%", + "volume": "2811", + "marketCap": "3803185725.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54434,11 +54770,11 @@ { "symbol": "ZIONO", "name": "Zions Bancorporation N.A. Dep Shs Repstg 1/40th Perp Pfd Ser G", - "lastsale": "$26.57", - "netchange": "-0.08", - "pctchange": "-0.30%", - "volume": "13318", - "marketCap": "3924296882.00", + "lastsale": "$26.63", + "netchange": "0.06", + "pctchange": "0.226%", + "volume": "7161", + "marketCap": "3933158674.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54448,11 +54784,11 @@ { "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": "$22.04", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1520", - "marketCap": "3255231587.00", + "lastsale": "$22.2457", + "netchange": "0.2057", + "pctchange": "0.933%", + "volume": "3819", + "marketCap": "3285612764.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -54462,10 +54798,10 @@ { "symbol": "ZJK", "name": "ZJK Industrial Co. Ltd. Ordinary Shares", - "lastsale": "$6.80", - "netchange": "1.80", - "pctchange": "36.00%", - "volume": "804875", + "lastsale": "$4.92", + "netchange": "-1.88", + "pctchange": "-27.647%", + "volume": "367657", "marketCap": "0.00", "country": "China", "ipoyear": "2024", @@ -54476,11 +54812,11 @@ { "symbol": "ZJYL", "name": "JIN MEDICAL INTERNATIONAL LTD. Ordinary Shares", - "lastsale": "$2.54", - "netchange": "0.03", - "pctchange": "1.195%", - "volume": "229118", - "marketCap": "397629634.00", + "lastsale": "$2.50", + "netchange": "-0.04", + "pctchange": "-1.575%", + "volume": "254129", + "marketCap": "391367750.00", "country": "", "ipoyear": "2023", "industry": "Industrial Specialties", @@ -54490,11 +54826,11 @@ { "symbol": "ZKIN", "name": "ZK International Group Co. Ltd Ordinary Share", - "lastsale": "$0.5771", - "netchange": "-0.0329", - "pctchange": "-5.393%", - "volume": "203618", - "marketCap": "20860794.00", + "lastsale": "$0.52", + "netchange": "-0.0571", + "pctchange": "-9.894%", + "volume": "243157", + "marketCap": "18796765.00", "country": "China", "ipoyear": "2017", "industry": "Metal Fabrications", @@ -54504,11 +54840,11 @@ { "symbol": "ZLAB", "name": "Zai Lab Limited American Depositary Shares", - "lastsale": "$26.35", - "netchange": "-0.01", - "pctchange": "-0.038%", - "volume": "740390", - "marketCap": "2624691010.00", + "lastsale": "$24.84", + "netchange": "-1.51", + "pctchange": "-5.731%", + "volume": "1027416", + "marketCap": "2474281772.00", "country": "China", "ipoyear": "2017", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54518,11 +54854,11 @@ { "symbol": "ZM", "name": "Zoom Video Communications Inc. Class A Common Stock", - "lastsale": "$68.16", - "netchange": "-0.50", - "pctchange": "-0.728%", - "volume": "2110659", - "marketCap": "20978912894.00", + "lastsale": "$68.32", + "netchange": "0.16", + "pctchange": "0.235%", + "volume": "2496808", + "marketCap": "21028159169.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -54532,11 +54868,11 @@ { "symbol": "ZNTL", "name": "Zentalis Pharmaceuticals Inc. Common Stock", - "lastsale": "$3.11", - "netchange": "-0.26", - "pctchange": "-7.715%", - "volume": "720666", - "marketCap": "221145777.00", + "lastsale": "$3.04", + "netchange": "-0.07", + "pctchange": "-2.251%", + "volume": "1571734", + "marketCap": "216168220.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54546,10 +54882,10 @@ { "symbol": "ZOOZ", "name": "ZOOZ Power Ltd. Ordinary Shares", - "lastsale": "$2.26", - "netchange": "-0.12", - "pctchange": "-5.042%", - "volume": "26186", + "lastsale": "$2.238", + "netchange": "-0.022", + "pctchange": "-0.973%", + "volume": "21366", "marketCap": "0.00", "country": "Israel", "ipoyear": "", @@ -54560,11 +54896,11 @@ { "symbol": "ZOOZW", "name": "ZOOZ Power Ltd. Warrant", - "lastsale": "$0.0436", - "netchange": "0.0126", - "pctchange": "40.645%", - "volume": "260", - "marketCap": "526083.00", + "lastsale": "$0.044", + "netchange": "0.0004", + "pctchange": "0.917%", + "volume": "1084", + "marketCap": "530909.00", "country": "Israel", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -54574,10 +54910,10 @@ { "symbol": "ZPTA", "name": "Zapata Computing Holdings Inc. Common Stock", - "lastsale": "$0.2526", - "netchange": "0.0185", - "pctchange": "7.903%", - "volume": "1052420", + "lastsale": "$0.2551", + "netchange": "0.0025", + "pctchange": "0.99%", + "volume": "1082662", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -54588,10 +54924,10 @@ { "symbol": "ZPTAW", "name": "Zapata Computing Holdings Inc. Warrant", - "lastsale": "$0.04", - "netchange": "0.0041", - "pctchange": "11.421%", - "volume": "2700", + "lastsale": "$0.031", + "netchange": "-0.009", + "pctchange": "-22.50%", + "volume": "2000", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -54602,11 +54938,11 @@ { "symbol": "ZS", "name": "Zscaler Inc. Common Stock", - "lastsale": "$172.13", - "netchange": "-1.80", - "pctchange": "-1.035%", - "volume": "2046510", - "marketCap": "26248104561.00", + "lastsale": "$176.93", + "netchange": "4.80", + "pctchange": "2.789%", + "volume": "1763871", + "marketCap": "26980056585.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -54616,11 +54952,11 @@ { "symbol": "ZTEK", "name": "Zentek Ltd. Common Stock", - "lastsale": "$0.64", - "netchange": "-0.021", - "pctchange": "-3.177%", - "volume": "20626", - "marketCap": "65079283.00", + "lastsale": "$0.63", + "netchange": "-0.01", + "pctchange": "-1.563%", + "volume": "26928", + "marketCap": "64062419.00", "country": "Canada", "ipoyear": "", "industry": "Major Chemicals", @@ -54630,11 +54966,11 @@ { "symbol": "ZUMZ", "name": "Zumiez Inc. Common Stock", - "lastsale": "$22.00", - "netchange": "-0.53", - "pctchange": "-2.352%", - "volume": "543276", - "marketCap": "421110998.00", + "lastsale": "$22.17", + "netchange": "0.17", + "pctchange": "0.773%", + "volume": "180926", + "marketCap": "424365038.00", "country": "United States", "ipoyear": "2005", "industry": "Clothing/Shoe/Accessory Stores", @@ -54644,11 +54980,11 @@ { "symbol": "ZURA", "name": "Zura Bio Limited Class A Ordinary Shares", - "lastsale": "$4.26", - "netchange": "-0.12", - "pctchange": "-2.74%", - "volume": "419062", - "marketCap": "286302195.00", + "lastsale": "$4.21", + "netchange": "-0.05", + "pctchange": "-1.174%", + "volume": "139591", + "marketCap": "282941840.00", "country": "Cayman Islands", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -54658,11 +54994,11 @@ { "symbol": "ZVRA", "name": "Zevra Therapeutics Inc. Common Stock", - "lastsale": "$7.79", - "netchange": "0.59", - "pctchange": "8.194%", - "volume": "1455370", - "marketCap": "409892576.00", + "lastsale": "$8.37", + "netchange": "0.58", + "pctchange": "7.445%", + "volume": "2123699", + "marketCap": "440410894.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54672,11 +55008,11 @@ { "symbol": "ZVSA", "name": "ZyVersa Therapeutics Inc. Common Stock", - "lastsale": "$2.27", - "netchange": "0.03", - "pctchange": "1.339%", - "volume": "7185", - "marketCap": "2336275.00", + "lastsale": "$2.34", + "netchange": "0.07", + "pctchange": "3.084%", + "volume": "16454", + "marketCap": "2408319.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54686,11 +55022,11 @@ { "symbol": "ZYME", "name": "Zymeworks Inc. Common Stock", - "lastsale": "$12.49", - "netchange": "-0.08", - "pctchange": "-0.636%", - "volume": "411833", - "marketCap": "887381901.00", + "lastsale": "$12.53", + "netchange": "0.04", + "pctchange": "0.32%", + "volume": "300397", + "marketCap": "890223797.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -54700,11 +55036,11 @@ { "symbol": "ZYXI", "name": "Zynex Inc. Common Stock", - "lastsale": "$7.78", - "netchange": "-0.12", - "pctchange": "-1.519%", - "volume": "51264", - "marketCap": "246956821.00", + "lastsale": "$7.74", + "netchange": "-0.04", + "pctchange": "-0.514%", + "volume": "182684", + "marketCap": "245687120.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", diff --git a/nasdaq/nasdaq_tickers.json b/nasdaq/nasdaq_tickers.json index 35b2aceb..89291ba5 100644 --- a/nasdaq/nasdaq_tickers.json +++ b/nasdaq/nasdaq_tickers.json @@ -13,6 +13,7 @@ "ABLLL", "ABLLW", "ABLV", + "ABLVW", "ABNB", "ABOS", "ABSI", @@ -83,13 +84,14 @@ "AEIS", "AEMD", "AENT", + "AENTW", "AEP", "AERT", - "AERTW", "AEYE", "AFBI", "AFCG", "AFJK", + "AFJKR", "AFMD", "AFRI", "AFRIW", @@ -117,7 +119,9 @@ "AIHS", "AILE", "AILEW", + "AIMAW", "AIMD", + "AIMDW", "AIOT", "AIP", "AIRE", @@ -151,7 +155,6 @@ "ALEC", "ALF", "ALFUU", - "ALFUW", "ALGM", "ALGN", "ALGS", @@ -194,6 +197,7 @@ "AMLI", "AMLX", "AMPG", + "AMPGW", "AMPH", "AMPL", "AMRK", @@ -250,6 +254,7 @@ "APWC", "APXI", "APXIU", + "APXIW", "APYX", "AQB", "AQMS", @@ -272,7 +277,6 @@ "ARGX", "ARHS", "ARKO", - "ARKOW", "ARKR", "ARLP", "ARM", @@ -327,7 +331,6 @@ "ATMC", "ATMCR", "ATMCU", - "ATMV", "ATMVR", "ATNF", "ATNFW", @@ -481,20 +484,20 @@ "BJRI", "BKHA", "BKHAR", - "BKHAU", "BKNG", "BKR", "BKYI", "BL", "BLAC", + "BLACR", "BLACU", + "BLACW", "BLBD", "BLBX", "BLDE", "BLDEW", "BLDP", "BLEU", - "BLEUR", "BLFS", "BLFY", "BLIN", @@ -516,12 +519,15 @@ "BNAIW", "BNGO", "BNIX", + "BNIXR", + "BNIXW", "BNOX", "BNR", "BNRG", "BNTC", "BNTX", "BNZI", + "BNZIW", "BOCN", "BOF", "BOKF", @@ -543,6 +549,8 @@ "BPYPN", "BPYPO", "BPYPP", + "BRACR", + "BRACU", "BRAG", "BREA", "BRFH", @@ -557,7 +565,6 @@ "BRLT", "BRNS", "BROG", - "BROGW", "BRTX", "BRY", "BRZE", @@ -566,6 +573,7 @@ "BSFC", "BSII", "BSIIU", + "BSIIW", "BSLK", "BSLKW", "BSRR", @@ -602,6 +610,7 @@ "BYFC", "BYND", "BYNO", + "BYNOU", "BYRN", "BYSI", "BZ", @@ -664,9 +673,9 @@ "CCSI", "CCTG", "CCTS", + "CCTSU", "CCTSW", "CDAQ", - "CDAQU", "CDAQW", "CDIO", "CDIOW", @@ -678,6 +687,7 @@ "CDROW", "CDT", "CDTG", + "CDTTW", "CDTX", "CDW", "CDXC", @@ -685,7 +695,6 @@ "CDZI", "CDZIP", "CEAD", - "CEADW", "CECO", "CEG", "CELC", @@ -783,7 +792,6 @@ "CLPT", "CLRB", "CLRC", - "CLRCR", "CLRO", "CLSD", "CLSK", @@ -936,7 +944,6 @@ "CUB", "CUBA", "CUBWU", - "CUBWW", "CUE", "CURI", "CURIW", @@ -997,6 +1004,7 @@ "DDOG", "DECA", "DECAU", + "DECAW", "DENN", "DERM", "DFLI", @@ -1016,6 +1024,7 @@ "DIBS", "DIOD", "DIST", + "DISTR", "DJCO", "DJT", "DJTWW", @@ -1063,10 +1072,10 @@ "DTI", "DTIL", "DTSQ", - "DTSQU", "DTSS", "DTST", "DTSTW", + "DUET", "DUETW", "DUO", "DUOL", @@ -1092,6 +1101,7 @@ "ECOR", "ECPG", "ECX", + "ECXWW", "EDAP", "EDBL", "EDBLW", @@ -1166,8 +1176,8 @@ "ESGRO", "ESGRP", "ESHA", + "ESHAR", "ESLA", - "ESLAW", "ESLT", "ESOA", "ESPR", @@ -1206,6 +1216,7 @@ "EXC", "EXE", "EXEEL", + "EXEEW", "EXEEZ", "EXEL", "EXFY", @@ -1316,6 +1327,7 @@ "FNKO", "FNLC", "FNVT", + "FNVTU", "FNVTW", "FNWB", "FNWD", @@ -1409,6 +1421,7 @@ "GAQ", "GASS", "GATE", + "GATEU", "GATEW", "GAUZ", "GBBK", @@ -1428,6 +1441,8 @@ "GDRX", "GDS", "GDST", + "GDSTR", + "GDSTU", "GDTC", "GDYN", "GECC", @@ -1453,6 +1468,7 @@ "GGROW", "GH", "GHIX", + "GHIXU", "GHIXW", "GHRS", "GHSI", @@ -1467,6 +1483,8 @@ "GIPR", "GIPRW", "GLAC", + "GLACR", + "GLACU", "GLAD", "GLADZ", "GLBE", @@ -1483,7 +1501,6 @@ "GLRE", "GLSI", "GLST", - "GLSTR", "GLSTU", "GLTO", "GLUE", @@ -1502,6 +1519,7 @@ "GO", "GOCO", "GODN", + "GODNR", "GOEV", "GOEVW", "GOGL", @@ -1549,6 +1567,7 @@ "GSUN", "GT", "GTAC", + "GTACW", "GTBP", "GTEC", "GTI", @@ -1832,7 +1851,6 @@ "IPWR", "IPX", "IPXX", - "IPXXU", "IPXXW", "IQ", "IRBT", @@ -1869,14 +1887,13 @@ "IVCA", "IVCAW", "IVCB", - "IVCBU", "IVCP", + "IVCPW", "IVDA", "IVDAW", "IVP", "IVVD", "IXAQ", - "IXAQW", "IXHL", "IZEA", "IZM", @@ -1979,11 +1996,9 @@ "KTTAW", "KURA", "KVAC", - "KVACU", "KVACW", "KVHI", "KWE", - "KWESW", "KXIN", "KYMR", "KYTX", @@ -2074,7 +2089,6 @@ "LIVE", "LIVN", "LIXT", - "LIXTW", "LKCO", "LKFN", "LKQ", @@ -2102,6 +2116,7 @@ "LOVE", "LPAA", "LPAAU", + "LPBBU", "LPCN", "LPLA", "LPRO", @@ -2171,6 +2186,7 @@ "MARPS", "MARX", "MARXR", + "MARXU", "MASI", "MASS", "MAT", @@ -2197,7 +2213,6 @@ "MCAA", "MCAG", "MCAGR", - "MCAGU", "MCBS", "MCFT", "MCHP", @@ -2257,10 +2272,9 @@ "MIRA", "MIRM", "MIST", - "MITA", - "MITAW", "MITK", "MKDW", + "MKDWW", "MKSI", "MKTW", "MKTX", @@ -2388,9 +2402,9 @@ "NCMI", "NCNA", "NCNC", - "NCNCW", "NCNO", "NCPL", + "NCPLW", "NCRA", "NCSM", "NCTY", @@ -2404,10 +2418,11 @@ "NEOG", "NEON", "NEOV", - "NEOVW", "NEPH", "NERV", "NETD", + "NETDU", + "NETDW", "NEWT", "NEWTG", "NEWTH", @@ -2441,6 +2456,7 @@ "NMFC", "NMFCZ", "NMHI", + "NMHIW", "NMIH", "NMRA", "NMRK", @@ -2486,7 +2502,6 @@ "NTRSO", "NTWK", "NUKK", - "NUKKW", "NURO", "NUTX", "NUVL", @@ -2523,7 +2538,6 @@ "NWTN", "NWTNW", "NXGL", - "NXGLW", "NXL", "NXLIW", "NXPI", @@ -2546,6 +2560,7 @@ "OABIW", "OAKU", "OAKUR", + "OAKUW", "OB", "OBIO", "OBLG", @@ -2576,6 +2591,7 @@ "OFIX", "OFLX", "OFS", + "OFSSH", "OGI", "OKTA", "OKUR", @@ -2773,6 +2789,7 @@ "PLCE", "PLL", "PLMJ", + "PLMJU", "PLMJW", "PLMR", "PLPC", @@ -2825,8 +2842,10 @@ "PRGS", "PRLD", "PRLH", + "PRLHU", "PRME", "PROC", + "PROCW", "PROF", "PROK", "PROP", @@ -2899,6 +2918,7 @@ "QNRX", "QNST", "QNTM", + "QOMOW", "QQQX", "QRHC", "QRTEA", @@ -2974,7 +2994,6 @@ "RFAC", "RFAI", "RFAIR", - "RFAIU", "RFIL", "RGC", "RGCO", @@ -3019,7 +3038,6 @@ "RNA", "RNAC", "RNAZ", - "RNLX", "RNW", "RNWWW", "RNXT", @@ -3166,6 +3184,7 @@ "SHCRW", "SHEN", "SHFS", + "SHFSW", "SHIM", "SHIP", "SHLS", @@ -3196,9 +3215,9 @@ "SITM", "SJ", "SKGR", - "SKGRU", "SKGRW", "SKIN", + "SKK", "SKWD", "SKYE", "SKYT", @@ -3265,6 +3284,7 @@ "SOHO", "SOHOB", "SOHON", + "SOHOO", "SOHU", "SOND", "SONDW", @@ -3440,10 +3460,13 @@ "TER", "TERN", "TETE", + "TETEW", "TFFP", "TFIN", "TFINP", "TFSL", + "TGAA", + "TGAAW", "TGL", "TGTX", "TH", @@ -3468,6 +3491,7 @@ "TLF", "TLGY", "TLGYU", + "TLGYW", "TLN", "TLPH", "TLRY", @@ -3481,6 +3505,7 @@ "TMDX", "TMTC", "TMTCR", + "TMTCU", "TMUS", "TNDM", "TNFA", @@ -3527,7 +3552,6 @@ "TRUP", "TRVG", "TRVI", - "TRVN", "TSAT", "TSBK", "TSBX", @@ -3707,11 +3731,10 @@ "VRTX", "VS", "VSAC", - "VSACW", + "VSACU", "VSAT", "VSEC", "VSEE", - "VSEEW", "VSME", "VSSYW", "VSTA", @@ -3719,7 +3742,6 @@ "VSTEW", "VSTM", "VTGN", - "VTNR", "VTRS", "VTSI", "VTVT", @@ -3735,11 +3757,13 @@ "WAFDP", "WAFU", "WALD", + "WALDW", "WASH", "WATT", "WAVE", "WAVS", "WAVSU", + "WAVSW", "WAY", "WB", "WBA", diff --git a/nasdaq/nasdaq_tickers.txt b/nasdaq/nasdaq_tickers.txt index 42d09b42..97f80430 100644 --- a/nasdaq/nasdaq_tickers.txt +++ b/nasdaq/nasdaq_tickers.txt @@ -12,6 +12,7 @@ ABL ABLLL ABLLW ABLV +ABLVW ABNB ABOS ABSI @@ -82,13 +83,14 @@ AEI AEIS AEMD AENT +AENTW AEP AERT -AERTW AEYE AFBI AFCG AFJK +AFJKR AFMD AFRI AFRIW @@ -116,7 +118,9 @@ AIFF AIHS AILE AILEW +AIMAW AIMD +AIMDW AIOT AIP AIRE @@ -150,7 +154,6 @@ ALDX ALEC ALF ALFUU -ALFUW ALGM ALGN ALGS @@ -193,6 +196,7 @@ AMKR AMLI AMLX AMPG +AMPGW AMPH AMPL AMRK @@ -249,6 +253,7 @@ APVO APWC APXI APXIU +APXIW APYX AQB AQMS @@ -271,7 +276,6 @@ AREC ARGX ARHS ARKO -ARKOW ARKR ARLP ARM @@ -326,7 +330,6 @@ ATLX ATMC ATMCR ATMCU -ATMV ATMVR ATNF ATNFW @@ -480,20 +483,20 @@ BJDX BJRI BKHA BKHAR -BKHAU BKNG BKR BKYI BL BLAC +BLACR BLACU +BLACW BLBD BLBX BLDE BLDEW BLDP BLEU -BLEUR BLFS BLFY BLIN @@ -515,12 +518,15 @@ BNAI BNAIW BNGO BNIX +BNIXR +BNIXW BNOX BNR BNRG BNTC BNTX BNZI +BNZIW BOCN BOF BOKF @@ -542,6 +548,8 @@ BPYPM BPYPN BPYPO BPYPP +BRACR +BRACU BRAG BREA BRFH @@ -556,7 +564,6 @@ BRLSW BRLT BRNS BROG -BROGW BRTX BRY BRZE @@ -565,6 +572,7 @@ BSET BSFC BSII BSIIU +BSIIW BSLK BSLKW BSRR @@ -601,6 +609,7 @@ BWMN BYFC BYND BYNO +BYNOU BYRN BYSI BZ @@ -663,9 +672,9 @@ CCRN CCSI CCTG CCTS +CCTSU CCTSW CDAQ -CDAQU CDAQW CDIO CDIOW @@ -677,6 +686,7 @@ CDRO CDROW CDT CDTG +CDTTW CDTX CDW CDXC @@ -684,7 +694,6 @@ CDXS CDZI CDZIP CEAD -CEADW CECO CEG CELC @@ -782,7 +791,6 @@ CLPS CLPT CLRB CLRC -CLRCR CLRO CLSD CLSK @@ -935,7 +943,6 @@ CTXR CUB CUBA CUBWU -CUBWW CUE CURI CURIW @@ -996,6 +1003,7 @@ DDI DDOG DECA DECAU +DECAW DENN DERM DFLI @@ -1015,6 +1023,7 @@ DHIL DIBS DIOD DIST +DISTR DJCO DJT DJTWW @@ -1062,10 +1071,10 @@ DTCK DTI DTIL DTSQ -DTSQU DTSS DTST DTSTW +DUET DUETW DUO DUOL @@ -1091,6 +1100,7 @@ ECDA ECOR ECPG ECX +ECXWW EDAP EDBL EDBLW @@ -1165,8 +1175,8 @@ ESGR ESGRO ESGRP ESHA +ESHAR ESLA -ESLAW ESLT ESOA ESPR @@ -1205,6 +1215,7 @@ EXAS EXC EXE EXEEL +EXEEW EXEEZ EXEL EXFY @@ -1315,6 +1326,7 @@ FNGR FNKO FNLC FNVT +FNVTU FNVTW FNWB FNWD @@ -1408,6 +1420,7 @@ GANX GAQ GASS GATE +GATEU GATEW GAUZ GBBK @@ -1427,6 +1440,8 @@ GDHG GDRX GDS GDST +GDSTR +GDSTU GDTC GDYN GECC @@ -1452,6 +1467,7 @@ GGR GGROW GH GHIX +GHIXU GHIXW GHRS GHSI @@ -1466,6 +1482,8 @@ GILT GIPR GIPRW GLAC +GLACR +GLACU GLAD GLADZ GLBE @@ -1482,7 +1500,6 @@ GLPI GLRE GLSI GLST -GLSTR GLSTU GLTO GLUE @@ -1501,6 +1518,7 @@ GNTX GO GOCO GODN +GODNR GOEV GOEVW GOGL @@ -1548,6 +1566,7 @@ GSMGW GSUN GT GTAC +GTACW GTBP GTEC GTI @@ -1831,7 +1850,6 @@ IPW IPWR IPX IPXX -IPXXU IPXXW IQ IRBT @@ -1868,14 +1886,13 @@ IVAC IVCA IVCAW IVCB -IVCBU IVCP +IVCPW IVDA IVDAW IVP IVVD IXAQ -IXAQW IXHL IZEA IZM @@ -1978,11 +1995,9 @@ KTTA KTTAW KURA KVAC -KVACU KVACW KVHI KWE -KWESW KXIN KYMR KYTX @@ -2073,7 +2088,6 @@ LITM LIVE LIVN LIXT -LIXTW LKCO LKFN LKQ @@ -2101,6 +2115,7 @@ LOT LOVE LPAA LPAAU +LPBBU LPCN LPLA LPRO @@ -2170,6 +2185,7 @@ MARA MARPS MARX MARXR +MARXU MASI MASS MAT @@ -2196,7 +2212,6 @@ MBX MCAA MCAG MCAGR -MCAGU MCBS MCFT MCHP @@ -2256,10 +2271,9 @@ MIND MIRA MIRM MIST -MITA -MITAW MITK MKDW +MKDWW MKSI MKTW MKTX @@ -2387,9 +2401,9 @@ NCI NCMI NCNA NCNC -NCNCW NCNO NCPL +NCPLW NCRA NCSM NCTY @@ -2403,10 +2417,11 @@ NEO NEOG NEON NEOV -NEOVW NEPH NERV NETD +NETDU +NETDW NEWT NEWTG NEWTH @@ -2440,6 +2455,7 @@ NLSPW NMFC NMFCZ NMHI +NMHIW NMIH NMRA NMRK @@ -2485,7 +2501,6 @@ NTRS NTRSO NTWK NUKK -NUKKW NURO NUTX NUVL @@ -2522,7 +2537,6 @@ NWSA NWTN NWTNW NXGL -NXGLW NXL NXLIW NXPI @@ -2545,6 +2559,7 @@ OABI OABIW OAKU OAKUR +OAKUW OB OBIO OBLG @@ -2575,6 +2590,7 @@ OESX OFIX OFLX OFS +OFSSH OGI OKTA OKUR @@ -2772,6 +2788,7 @@ PLBY PLCE PLL PLMJ +PLMJU PLMJW PLMR PLPC @@ -2824,8 +2841,10 @@ PRFX PRGS PRLD PRLH +PRLHU PRME PROC +PROCW PROF PROK PROP @@ -2898,6 +2917,7 @@ QNCX QNRX QNST QNTM +QOMOW QQQX QRHC QRTEA @@ -2973,7 +2993,6 @@ REYN RFAC RFAI RFAIR -RFAIU RFIL RGC RGCO @@ -3018,7 +3037,6 @@ RMTI RNA RNAC RNAZ -RNLX RNW RNWWW RNXT @@ -3165,6 +3183,7 @@ SHCR SHCRW SHEN SHFS +SHFSW SHIM SHIP SHLS @@ -3195,9 +3214,9 @@ SISI SITM SJ SKGR -SKGRU SKGRW SKIN +SKK SKWD SKYE SKYT @@ -3264,6 +3283,7 @@ SOGP SOHO SOHOB SOHON +SOHOO SOHU SOND SONDW @@ -3439,10 +3459,13 @@ TENX TER TERN TETE +TETEW TFFP TFIN TFINP TFSL +TGAA +TGAAW TGL TGTX TH @@ -3467,6 +3490,7 @@ TKNO TLF TLGY TLGYU +TLGYW TLN TLPH TLRY @@ -3480,6 +3504,7 @@ TMCWW TMDX TMTC TMTCR +TMTCU TMUS TNDM TNFA @@ -3526,7 +3551,6 @@ TRUG TRUP TRVG TRVI -TRVN TSAT TSBK TSBX @@ -3706,11 +3730,10 @@ VRSN VRTX VS VSAC -VSACW +VSACU VSAT VSEC VSEE -VSEEW VSME VSSYW VSTA @@ -3718,7 +3741,6 @@ VSTE VSTEW VSTM VTGN -VTNR VTRS VTSI VTVT @@ -3734,11 +3756,13 @@ WAFD WAFDP WAFU WALD +WALDW WASH WATT WAVE WAVS WAVSU +WAVSW WAY WB WBA diff --git a/nyse/nyse_full_tickers.json b/nyse/nyse_full_tickers.json index 9909cc9e..c18d0716 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": "$143.89", - "netchange": "-1.08", - "pctchange": "-0.745%", - "volume": "836678", - "marketCap": "41343578580.00", + "lastsale": "$144.61", + "netchange": "0.72", + "pctchange": "0.50%", + "volume": "914967", + "marketCap": "41550454503.00", "country": "United States", "ipoyear": "1999", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -16,11 +16,11 @@ { "symbol": "AA", "name": "Alcoa Corporation Common Stock ", - "lastsale": "$39.47", - "netchange": "0.35", - "pctchange": "0.895%", - "volume": "3707281", - "marketCap": "10196685326.00", + "lastsale": "$37.73", + "netchange": "-1.74", + "pctchange": "-4.408%", + "volume": "6814466", + "marketCap": "9747173482.00", "country": "United States", "ipoyear": "2016", "industry": "Aluminum", @@ -31,9 +31,9 @@ "symbol": "AACT", "name": "Ares Acquisition Corporation II Class A Ordinary Shares", "lastsale": "$10.84", - "netchange": "0.005", - "pctchange": "0.046%", - "volume": "2618", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "11285", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -45,9 +45,9 @@ "symbol": "AAM", "name": "AA Mission Acquisition Corp. Class A Ordinary Shares", "lastsale": "$10.02", - "netchange": "0.005", - "pctchange": "0.05%", - "volume": "19453", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5452", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -58,11 +58,11 @@ { "symbol": "AAP", "name": "Advance Auto Parts Inc.", - "lastsale": "$39.09", - "netchange": "0.40", - "pctchange": "1.034%", - "volume": "2870732", - "marketCap": "2332667762.00", + "lastsale": "$38.85", + "netchange": "-0.24", + "pctchange": "-0.614%", + "volume": "1833789", + "marketCap": "2318345933.00", "country": "United States", "ipoyear": "", "industry": "Auto & Home Supply Stores", @@ -72,11 +72,11 @@ { "symbol": "AAT", "name": "American Assets Trust Inc. Common Stock", - "lastsale": "$26.31", - "netchange": "-0.16", - "pctchange": "-0.604%", - "volume": "193355", - "marketCap": "1602320649.00", + "lastsale": "$26.24", + "netchange": "-0.07", + "pctchange": "-0.266%", + "volume": "142330", + "marketCap": "1598057538.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -86,11 +86,11 @@ { "symbol": "AB", "name": "AllianceBernstein Holding L.P. Units", - "lastsale": "$34.69", - "netchange": "-0.02", - "pctchange": "-0.058%", - "volume": "108732", - "marketCap": "3976148790.00", + "lastsale": "$34.59", + "netchange": "-0.10", + "pctchange": "-0.288%", + "volume": "172369", + "marketCap": "3964686845.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -100,11 +100,11 @@ { "symbol": "ABBV", "name": "AbbVie Inc. Common Stock", - "lastsale": "$193.61", - "netchange": "-0.68", - "pctchange": "-0.35%", - "volume": "5032891", - "marketCap": "341981812469.00", + "lastsale": "$193.01", + "netchange": "-0.60", + "pctchange": "-0.31%", + "volume": "4418367", + "marketCap": "340922006222.00", "country": "United States", "ipoyear": "2012", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -114,11 +114,11 @@ { "symbol": "ABCB", "name": "Ameris Bancorp Common Stock", - "lastsale": "$60.90", - "netchange": "-0.81", - "pctchange": "-1.313%", - "volume": "411187", - "marketCap": "4206181457.00", + "lastsale": "$60.18", + "netchange": "-0.72", + "pctchange": "-1.182%", + "volume": "176905", + "marketCap": "4156453203.00", "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": "$2.41", - "netchange": "-0.06", - "pctchange": "-2.429%", - "volume": "21801145", - "marketCap": "37966738214.00", + "lastsale": "$2.37", + "netchange": "-0.04", + "pctchange": "-1.66%", + "volume": "25476928", + "marketCap": "37336584883.00", "country": "Brazil", "ipoyear": "2013", "industry": "Beverages (Production/Distribution)", @@ -142,11 +142,11 @@ { "symbol": "ABG", "name": "Asbury Automotive Group Inc Common Stock", - "lastsale": "$229.01", - "netchange": "-2.81", - "pctchange": "-1.212%", - "volume": "106821", - "marketCap": "4575642701.00", + "lastsale": "$228.28", + "netchange": "-0.73", + "pctchange": "-0.319%", + "volume": "112728", + "marketCap": "4561057228.00", "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": "$52.29", - "netchange": "0.99", - "pctchange": "1.93%", - "volume": "560262", - "marketCap": "3283354933.00", + "lastsale": "$52.31", + "netchange": "0.02", + "pctchange": "0.038%", + "volume": "510411", + "marketCap": "3284610758.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -170,11 +170,11 @@ { "symbol": "ABR", "name": "Arbor Realty Trust Common Stock", - "lastsale": "$14.76", - "netchange": "-0.22", - "pctchange": "-1.469%", - "volume": "2069568", - "marketCap": "2782981454.00", + "lastsale": "$14.90", + "netchange": "0.14", + "pctchange": "0.949%", + "volume": "1805785", + "marketCap": "2809378297.00", "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": "$19.56", - "netchange": "-0.21", - "pctchange": "-1.062%", - "volume": "31366", + "lastsale": "$19.6801", + "netchange": "0.1201", + "pctchange": "0.614%", + "volume": "7006", "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": "$20.20", - "netchange": "0.16", - "pctchange": "0.798%", - "volume": "4612", + "lastsale": "$20.05", + "netchange": "-0.15", + "pctchange": "-0.743%", + "volume": "4816", "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": "$19.49", - "netchange": "-0.07", - "pctchange": "-0.358%", - "volume": "64464", + "lastsale": "$19.70", + "netchange": "0.21", + "pctchange": "1.077%", + "volume": "26231", "marketCap": "", "country": "United States", "ipoyear": "", @@ -226,11 +226,11 @@ { "symbol": "ABT", "name": "Abbott Laboratories Common Stock", - "lastsale": "$113.36", - "netchange": "0.72", - "pctchange": "0.639%", - "volume": "6911314", - "marketCap": "197234724373.00", + "lastsale": "$114.63", + "netchange": "1.27", + "pctchange": "1.12%", + "volume": "4341540", + "marketCap": "199444393569.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -240,11 +240,11 @@ { "symbol": "AC", "name": "Associated Capital Group Inc. Common Stock", - "lastsale": "$35.66", - "netchange": "0.01", - "pctchange": "0.028%", - "volume": "715", - "marketCap": "758508348.00", + "lastsale": "$36.31", + "netchange": "0.65", + "pctchange": "1.823%", + "volume": "12441", + "marketCap": "772334215.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Bankers/Brokers/Service", @@ -254,11 +254,11 @@ { "symbol": "ACA", "name": "Arcosa Inc. Common Stock ", - "lastsale": "$93.45", - "netchange": "0.15", - "pctchange": "0.161%", - "volume": "139104", - "marketCap": "4558864707.00", + "lastsale": "$92.94", + "netchange": "-0.51", + "pctchange": "-0.546%", + "volume": "166620", + "marketCap": "4533984867.00", "country": "United States", "ipoyear": "2018", "industry": "Metal Fabrications", @@ -268,11 +268,11 @@ { "symbol": "ACCO", "name": "Acco Brands Corporation Common Stock", - "lastsale": "$5.24", - "netchange": "-0.01", - "pctchange": "-0.19%", - "volume": "1073449", - "marketCap": "501980671.00", + "lastsale": "$5.19", + "netchange": "-0.05", + "pctchange": "-0.954%", + "volume": "715871", + "marketCap": "497190779.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -282,11 +282,11 @@ { "symbol": "ACEL", "name": "Accel Entertainment Inc. ", - "lastsale": "$11.41", - "netchange": "-0.10", - "pctchange": "-0.869%", - "volume": "84377", - "marketCap": "942862634.00", + "lastsale": "$11.46", + "netchange": "0.05", + "pctchange": "0.438%", + "volume": "117663", + "marketCap": "946994373.00", "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": "$3.18", - "netchange": "0.20", - "pctchange": "6.711%", - "volume": "12090882", - "marketCap": "1130660311.00", + "lastsale": "$3.03", + "netchange": "-0.15", + "pctchange": "-4.717%", + "volume": "8961261", + "marketCap": "1077327278.00", "country": "United States", "ipoyear": "2020", "industry": "Aerospace", @@ -311,9 +311,9 @@ "symbol": "ACI", "name": "Albertsons Companies Inc. Class A Common Stock", "lastsale": "$18.25", - "netchange": "-0.33", - "pctchange": "-1.776%", - "volume": "2676085", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1735888", "marketCap": "10569189934.00", "country": "United States", "ipoyear": "2020", @@ -324,11 +324,11 @@ { "symbol": "ACM", "name": "AECOM Common Stock", - "lastsale": "$105.20", - "netchange": "1.46", - "pctchange": "1.407%", - "volume": "768678", - "marketCap": "14103821679.00", + "lastsale": "$104.65", + "netchange": "-0.55", + "pctchange": "-0.523%", + "volume": "678286", + "marketCap": "14030084969.00", "country": "United States", "ipoyear": "2007", "industry": "Military/Government/Technical", @@ -338,11 +338,11 @@ { "symbol": "ACN", "name": "Accenture plc Class A Ordinary Shares (Ireland)", - "lastsale": "$356.80", - "netchange": "-5.44", - "pctchange": "-1.502%", - "volume": "1536471", - "marketCap": "223604121272.00", + "lastsale": "$360.38", + "netchange": "3.58", + "pctchange": "1.003%", + "volume": "2347363", + "marketCap": "225847682803.00", "country": "Ireland", "ipoyear": "2001", "industry": "Business Services", @@ -352,10 +352,10 @@ { "symbol": "ACP", "name": "abrdn Income Credit Strategies Fund Common Shares", - "lastsale": "$6.53", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "600056", + "lastsale": "$6.52", + "netchange": "-0.01", + "pctchange": "-0.153%", + "volume": "372785", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -369,7 +369,7 @@ "lastsale": "$24.25", "netchange": "0.00", "pctchange": "0.00%", - "volume": "49", + "volume": "10", "marketCap": "", "country": "United States", "ipoyear": "", @@ -380,11 +380,11 @@ { "symbol": "ACR", "name": "ACRES Commercial Realty Corp. Common Stock", - "lastsale": "$15.20", - "netchange": "-0.47", - "pctchange": "-2.999%", - "volume": "29650", - "marketCap": "119673126.00", + "lastsale": "$15.31", + "netchange": "0.11", + "pctchange": "0.724%", + "volume": "16496", + "marketCap": "120539182.00", "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": "$24.70", - "netchange": "-0.0383", - "pctchange": "-0.155%", - "volume": "7309", + "lastsale": "$24.73", + "netchange": "0.03", + "pctchange": "0.121%", + "volume": "4957", "marketCap": "", "country": "United States", "ipoyear": "", @@ -408,10 +408,10 @@ { "symbol": "ACR^D", "name": "ACRES Commercial Realty Corp. 7.875% Series D Cumulative Redeemable Preferred Stock", - "lastsale": "$23.1619", - "netchange": "0.0221", - "pctchange": "0.096%", - "volume": "3314", + "lastsale": "$23.09", + "netchange": "-0.0719", + "pctchange": "-0.31%", + "volume": "2109", "marketCap": "", "country": "United States", "ipoyear": "", @@ -422,11 +422,11 @@ { "symbol": "ACRE", "name": "Ares Commercial Real Estate Corporation Common Stock", - "lastsale": "$6.63", - "netchange": "-0.16", - "pctchange": "-2.356%", - "volume": "505569", - "marketCap": "361459160.00", + "lastsale": "$6.64", + "netchange": "0.01", + "pctchange": "0.151%", + "volume": "371672", + "marketCap": "362004347.00", "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": "$21.33", - "netchange": "0.035", - "pctchange": "0.164%", - "volume": "55641", - "marketCap": "221041809.00", + "lastsale": "$21.39", + "netchange": "0.06", + "pctchange": "0.281%", + "volume": "42097", + "marketCap": "221663586.00", "country": "United States", "ipoyear": "2015", "industry": "Finance/Investors Services", @@ -450,11 +450,11 @@ { "symbol": "ADC", "name": "Agree Realty Corporation Common Stock", - "lastsale": "$73.37", - "netchange": "-0.51", - "pctchange": "-0.69%", - "volume": "698907", - "marketCap": "7382823160.00", + "lastsale": "$73.84", + "netchange": "0.47", + "pctchange": "0.641%", + "volume": "658984", + "marketCap": "7430116698.00", "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": "$20.65", - "netchange": "-0.2206", - "pctchange": "-1.057%", - "volume": "18099", + "lastsale": "$20.80", + "netchange": "0.15", + "pctchange": "0.726%", + "volume": "13165", "marketCap": "", "country": "United States", "ipoyear": "", @@ -478,11 +478,11 @@ { "symbol": "ADCT", "name": "ADC Therapeutics SA Common Shares", - "lastsale": "$3.33", - "netchange": "0.04", - "pctchange": "1.216%", - "volume": "308991", - "marketCap": "321836009.00", + "lastsale": "$3.07", + "netchange": "-0.26", + "pctchange": "-7.808%", + "volume": "345382", + "marketCap": "296707672.00", "country": "Switzerland", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -492,11 +492,11 @@ { "symbol": "ADM", "name": "Archer-Daniels-Midland Company Common Stock", - "lastsale": "$58.86", - "netchange": "-0.37", - "pctchange": "-0.625%", - "volume": "1927956", - "marketCap": "28143439768.00", + "lastsale": "$57.55", + "netchange": "-1.31", + "pctchange": "-2.226%", + "volume": "2179037", + "marketCap": "27517073711.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -506,11 +506,11 @@ { "symbol": "ADNT", "name": "Adient plc Ordinary Shares ", - "lastsale": "$22.24", - "netchange": "0.08", - "pctchange": "0.361%", - "volume": "802833", - "marketCap": "1939104110.00", + "lastsale": "$21.34", + "netchange": "-0.90", + "pctchange": "-4.047%", + "volume": "636512", + "marketCap": "1860633170.00", "country": "United States", "ipoyear": "2016", "industry": "Auto Parts:O.E.M.", @@ -520,11 +520,11 @@ { "symbol": "ADT", "name": "ADT Inc. Common Stock", - "lastsale": "$7.14", - "netchange": "-0.04", - "pctchange": "-0.557%", - "volume": "3241597", - "marketCap": "6510451870.00", + "lastsale": "$7.02", + "netchange": "-0.12", + "pctchange": "-1.681%", + "volume": "3885385", + "marketCap": "6401032511.00", "country": "United States", "ipoyear": "2018", "industry": "Diversified Commercial Services", @@ -534,10 +534,10 @@ { "symbol": "ADX", "name": "Adams Diversified Equity Fund Inc.", - "lastsale": "$21.30", - "netchange": "-0.15", - "pctchange": "-0.699%", - "volume": "158299", + "lastsale": "$21.39", + "netchange": "0.09", + "pctchange": "0.423%", + "volume": "163740", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -548,11 +548,11 @@ { "symbol": "AEE", "name": "Ameren Corporation Common Stock", - "lastsale": "$87.14", - "netchange": "-0.60", - "pctchange": "-0.684%", - "volume": "2431151", - "marketCap": "23250409417.00", + "lastsale": "$86.75", + "netchange": "-0.39", + "pctchange": "-0.448%", + "volume": "2020229", + "marketCap": "23146350894.00", "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": "$22.35", - "netchange": "-0.18", - "pctchange": "-0.799%", - "volume": "27760", + "lastsale": "$22.59", + "netchange": "0.24", + "pctchange": "1.074%", + "volume": "15284", "marketCap": "0.00", "country": "United States", "ipoyear": "2019", @@ -577,9 +577,9 @@ "symbol": "AEG", "name": "Aegon Ltd. New York Registry Shares", "lastsale": "$6.22", - "netchange": "-0.08", - "pctchange": "-1.27%", - "volume": "2700587", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1827353", "marketCap": "13711903865.00", "country": "Netherlands", "ipoyear": "", @@ -590,11 +590,11 @@ { "symbol": "AEM", "name": "Agnico Eagle Mines Limited Common Stock", - "lastsale": "$78.22", - "netchange": "-0.60", - "pctchange": "-0.761%", - "volume": "2282091", - "marketCap": "39101105447.00", + "lastsale": "$78.18", + "netchange": "-0.04", + "pctchange": "-0.051%", + "volume": "1676032", + "marketCap": "39081109996.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -604,11 +604,11 @@ { "symbol": "AEO", "name": "American Eagle Outfitters Inc. Common Stock", - "lastsale": "$20.95", - "netchange": "-1.21", - "pctchange": "-5.46%", - "volume": "5561512", - "marketCap": "4023732127.00", + "lastsale": "$21.05", + "netchange": "0.10", + "pctchange": "0.477%", + "volume": "3921605", + "marketCap": "4042938485.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -618,11 +618,11 @@ { "symbol": "AER", "name": "AerCap Holdings N.V. Ordinary Shares", - "lastsale": "$94.45", - "netchange": "0.24", - "pctchange": "0.255%", - "volume": "1454800", - "marketCap": "19125479718.00", + "lastsale": "$94.14", + "netchange": "-0.31", + "pctchange": "-0.328%", + "volume": "623012", + "marketCap": "19062706836.00", "country": "Netherlands", "ipoyear": "2006", "industry": "Diversified Commercial Services", @@ -632,11 +632,11 @@ { "symbol": "AES", "name": "The AES Corporation Common Stock", - "lastsale": "$18.67", - "netchange": "-0.24", - "pctchange": "-1.269%", - "volume": "7918700", - "marketCap": "13272956942.00", + "lastsale": "$18.15", + "netchange": "-0.52", + "pctchange": "-2.785%", + "volume": "4913913", + "marketCap": "12903276299.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -646,11 +646,11 @@ { "symbol": "AESI", "name": "Atlas Energy Solutions Inc. Common Stock", - "lastsale": "$22.62", - "netchange": "-0.09", - "pctchange": "-0.396%", - "volume": "568606", - "marketCap": "2485260780.00", + "lastsale": "$21.80", + "netchange": "-0.82", + "pctchange": "-3.625%", + "volume": "540522", + "marketCap": "2395167330.00", "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": "$3.45", - "netchange": "0.17", - "pctchange": "5.183%", - "volume": "223858", - "marketCap": "185087090.00", + "lastsale": "$3.50", + "netchange": "0.05", + "pctchange": "1.449%", + "volume": "286851", + "marketCap": "187769512.00", "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": "$11.73", - "netchange": "-0.05", - "pctchange": "-0.424%", - "volume": "63018", + "lastsale": "$11.66", + "netchange": "-0.07", + "pctchange": "-0.597%", + "volume": "47634", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -688,11 +688,11 @@ { "symbol": "AFG", "name": "American Financial Group Inc. Common Stock", - "lastsale": "$135.07", - "netchange": "-3.58", - "pctchange": "-2.582%", - "volume": "436618", - "marketCap": "11332888292.00", + "lastsale": "$135.72", + "netchange": "0.65", + "pctchange": "0.481%", + "volume": "205346", + "marketCap": "11387425772.00", "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": "$24.9047", - "netchange": "-0.2753", - "pctchange": "-1.093%", - "volume": "3699", - "marketCap": "2089599341.00", + "lastsale": "$25.00", + "netchange": "0.0953", + "pctchange": "0.383%", + "volume": "2405", + "marketCap": "2097595375.00", "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": "$22.65", - "netchange": "-0.10", - "pctchange": "-0.44%", - "volume": "9640", - "marketCap": "1900421410.00", + "lastsale": "$22.76", + "netchange": "0.11", + "pctchange": "0.486%", + "volume": "8999", + "marketCap": "1909650829.00", "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": "$25.07", - "netchange": "-0.51", - "pctchange": "-1.994%", - "volume": "6779", - "marketCap": "2103468642.00", + "lastsale": "$24.68", + "netchange": "-0.39", + "pctchange": "-1.556%", + "volume": "10196", + "marketCap": "2070746154.00", "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": "$20.15", - "netchange": "-0.12", - "pctchange": "-0.592%", - "volume": "57974", - "marketCap": "1690661872.00", + "lastsale": "$20.26", + "netchange": "0.11", + "pctchange": "0.546%", + "volume": "7506", + "marketCap": "1699891292.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -758,11 +758,11 @@ { "symbol": "AFL", "name": "AFLAC Incorporated Common Stock", - "lastsale": "$111.84", - "netchange": "-3.42", - "pctchange": "-2.967%", - "volume": "3066179", - "marketCap": "62633342622.00", + "lastsale": "$112.47", + "netchange": "0.63", + "pctchange": "0.563%", + "volume": "1203060", + "marketCap": "62986159198.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -772,11 +772,11 @@ { "symbol": "AG", "name": "First Majestic Silver Corp. Ordinary Shares (Canada)", - "lastsale": "$6.20", - "netchange": "-0.17", - "pctchange": "-2.669%", - "volume": "6573294", - "marketCap": "1869963747.00", + "lastsale": "$6.28", + "netchange": "0.08", + "pctchange": "1.29%", + "volume": "10304605", + "marketCap": "1894092312.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -786,11 +786,11 @@ { "symbol": "AGCO", "name": "AGCO Corporation Common Stock", - "lastsale": "$96.84", - "netchange": "-0.61", - "pctchange": "-0.626%", - "volume": "423757", - "marketCap": "7228360623.00", + "lastsale": "$95.08", + "netchange": "-1.76", + "pctchange": "-1.817%", + "volume": "586738", + "marketCap": "7096990169.00", "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": "$10.42", - "netchange": "-0.02", - "pctchange": "-0.192%", - "volume": "110318", + "lastsale": "$10.41", + "netchange": "-0.01", + "pctchange": "-0.096%", + "volume": "83524", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -814,11 +814,11 @@ { "symbol": "AGI", "name": "Alamos Gold Inc. Class A Common Shares", - "lastsale": "$19.41", - "netchange": "-0.18", - "pctchange": "-0.919%", - "volume": "1692793", - "marketCap": "8146719761.00", + "lastsale": "$19.50", + "netchange": "0.09", + "pctchange": "0.464%", + "volume": "1780471", + "marketCap": "8184494351.00", "country": "Canada", "ipoyear": "2015", "industry": "Precious Metals", @@ -829,9 +829,9 @@ "symbol": "AGL", "name": "agilon health inc. Common Stock", "lastsale": "$3.15", - "netchange": "-0.06", - "pctchange": "-1.869%", - "volume": "2847595", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2156537", "marketCap": "1296170937.00", "country": "United States", "ipoyear": "2021", @@ -842,11 +842,11 @@ { "symbol": "AGM", "name": "Federal Agricultural Mortgage Corporation Common Stock", - "lastsale": "$182.87", - "netchange": "-2.89", - "pctchange": "-1.556%", - "volume": "23997", - "marketCap": "1989946354.00", + "lastsale": "$183.08", + "netchange": "0.21", + "pctchange": "0.115%", + "volume": "20406", + "marketCap": "1992231522.00", "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": "$24.39", - "netchange": "-0.23", - "pctchange": "-0.934%", - "volume": "4243", + "lastsale": "$24.64", + "netchange": "0.25", + "pctchange": "1.025%", + "volume": "4005", "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": "$24.05", - "netchange": "-0.17", - "pctchange": "-0.702%", - "volume": "9306", + "lastsale": "$24.10", + "netchange": "0.05", + "pctchange": "0.208%", + "volume": "7728", "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": "$22.90", - "netchange": "-0.10", - "pctchange": "-0.435%", - "volume": "3538", + "lastsale": "$22.8599", + "netchange": "-0.0401", + "pctchange": "-0.175%", + "volume": "6103", "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": "$21.52", - "netchange": "-0.33", - "pctchange": "-1.51%", - "volume": "8118", + "lastsale": "$22.0999", + "netchange": "0.5799", + "pctchange": "2.695%", + "volume": "6651", "marketCap": "", "country": "United States", "ipoyear": "", @@ -912,11 +912,11 @@ { "symbol": "AGO", "name": "Assured Guaranty Ltd. Common Stock", - "lastsale": "$80.28", - "netchange": "-2.54", - "pctchange": "-3.067%", - "volume": "390552", - "marketCap": "4225584362.00", + "lastsale": "$81.60", + "netchange": "1.32", + "pctchange": "1.644%", + "volume": "373151", + "marketCap": "4295063328.00", "country": "Bermuda", "ipoyear": "2004", "industry": "Property-Casualty Insurers", @@ -926,11 +926,11 @@ { "symbol": "AGR", "name": "Avangrid Inc. Common Stock", - "lastsale": "$35.74", + "lastsale": "$35.72", "netchange": "-0.02", "pctchange": "-0.056%", - "volume": "750830", - "marketCap": "13828199998.00", + "volume": "921055", + "marketCap": "13820461777.00", "country": "United States", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -940,11 +940,11 @@ { "symbol": "AGRO", "name": "Adecoagro S.A. Common Shares", - "lastsale": "$11.04", - "netchange": "-0.14", - "pctchange": "-1.252%", - "volume": "358711", - "marketCap": "1149648336.00", + "lastsale": "$11.14", + "netchange": "0.10", + "pctchange": "0.906%", + "volume": "433598", + "marketCap": "1160061817.00", "country": "Luxembourg", "ipoyear": "2011", "industry": "Farming/Seeds/Milling", @@ -954,11 +954,11 @@ { "symbol": "AGS", "name": "PlayAGS Inc. Common Stock", - "lastsale": "$11.59", - "netchange": "0.04", - "pctchange": "0.346%", - "volume": "209673", - "marketCap": "466359127.00", + "lastsale": "$11.60", + "netchange": "0.01", + "pctchange": "0.086%", + "volume": "263694", + "marketCap": "466761508.00", "country": "United States", "ipoyear": "2018", "industry": "Miscellaneous manufacturing industries", @@ -968,11 +968,11 @@ { "symbol": "AGX", "name": "Argan Inc. Common Stock", - "lastsale": "$109.64", - "netchange": "1.35", - "pctchange": "1.247%", - "volume": "359352", - "marketCap": "1480101626.00", + "lastsale": "$107.81", + "netchange": "-1.83", + "pctchange": "-1.669%", + "volume": "197011", + "marketCap": "1455397267.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -982,11 +982,11 @@ { "symbol": "AHH", "name": "Armada Hoffler Properties Inc. Common Stock", - "lastsale": "$10.84", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "686903", - "marketCap": "735741965.00", + "lastsale": "$10.88", + "netchange": "0.04", + "pctchange": "0.369%", + "volume": "973092", + "marketCap": "738456880.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -997,9 +997,9 @@ "symbol": "AHH^A", "name": "Armada Hoffler Properties Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock", "lastsale": "$24.60", - "netchange": "-0.37", - "pctchange": "-1.482%", - "volume": "4502", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5263", "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": "$26.2184", - "netchange": "-0.0366", - "pctchange": "-0.139%", - "volume": "12684", + "lastsale": "$26.37", + "netchange": "0.1516", + "pctchange": "0.578%", + "volume": "6234", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1024,10 +1024,10 @@ { "symbol": "AHL^D", "name": "Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares", - "lastsale": "$21.96", - "netchange": "-0.04", - "pctchange": "-0.182%", - "volume": "11426", + "lastsale": "$21.77", + "netchange": "-0.19", + "pctchange": "-0.865%", + "volume": "18563", "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": "$21.34", - "netchange": "0.01", - "pctchange": "0.047%", - "volume": "7991", + "lastsale": "$21.32", + "netchange": "-0.02", + "pctchange": "-0.094%", + "volume": "23407", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -1052,11 +1052,11 @@ { "symbol": "AHR", "name": "American Healthcare REIT Inc. Common Stock", - "lastsale": "$24.94", - "netchange": "-0.11", - "pctchange": "-0.439%", - "volume": "1183240", - "marketCap": "3283276554.00", + "lastsale": "$24.84", + "netchange": "-0.10", + "pctchange": "-0.401%", + "volume": "1228725", + "marketCap": "3270111853.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -1066,11 +1066,11 @@ { "symbol": "AHT", "name": "Ashford Hospitality Trust Inc Common Stock", - "lastsale": "$0.6997", - "netchange": "-0.0254", - "pctchange": "-3.503%", - "volume": "219272", - "marketCap": "35122547.00", + "lastsale": "$0.6703", + "netchange": "-0.0294", + "pctchange": "-4.202%", + "volume": "184517", + "marketCap": "33646768.00", "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": "$17.40", - "netchange": "-0.10", - "pctchange": "-0.571%", - "volume": "578", + "lastsale": "$15.60", + "netchange": "-1.80", + "pctchange": "-10.345%", + "volume": "16369", "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": "$15.87", - "netchange": "-0.175", - "pctchange": "-1.091%", - "volume": "858", + "lastsale": "$14.97", + "netchange": "-0.90", + "pctchange": "-5.671%", + "volume": "7492", "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": "$16.47", - "netchange": "-0.03", - "pctchange": "-0.182%", - "volume": "102", + "lastsale": "$15.765", + "netchange": "-0.705", + "pctchange": "-4.281%", + "volume": "5014", "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": "$17.00", - "netchange": "1.10", - "pctchange": "6.918%", - "volume": "486", + "lastsale": "$15.3278", + "netchange": "-1.6722", + "pctchange": "-9.836%", + "volume": "3036", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1136,10 +1136,10 @@ { "symbol": "AHT^I", "name": "Ashford Hospitality Trust Inc 7.50% Series I Cumulative Preferred Stock", - "lastsale": "$15.99", - "netchange": "-0.285", - "pctchange": "-1.751%", - "volume": "1147", + "lastsale": "$15.01", + "netchange": "-0.98", + "pctchange": "-6.129%", + "volume": "2606", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1150,11 +1150,11 @@ { "symbol": "AI", "name": "C3.ai Inc. Class A Common Stock", - "lastsale": "$24.10", - "netchange": "0.02", - "pctchange": "0.083%", - "volume": "2246506", - "marketCap": "3061488986.00", + "lastsale": "$24.45", + "netchange": "0.35", + "pctchange": "1.452%", + "volume": "2376144", + "marketCap": "3105950444.00", "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": "$73.64", - "netchange": "-2.41", - "pctchange": "-3.169%", - "volume": "5018947", - "marketCap": "47420583600.00", + "lastsale": "$74.63", + "netchange": "0.99", + "pctchange": "1.344%", + "volume": "3551685", + "marketCap": "48058095519.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -1178,11 +1178,11 @@ { "symbol": "AIN", "name": "Albany International Corporation Common Stock", - "lastsale": "$74.14", - "netchange": "-3.58", - "pctchange": "-4.606%", - "volume": "287903", - "marketCap": "2313168000.00", + "lastsale": "$72.82", + "netchange": "-1.32", + "pctchange": "-1.78%", + "volume": "231622", + "marketCap": "2271984000.00", "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": "$22.15", - "netchange": "0.07", - "pctchange": "0.317%", - "volume": "95754", - "marketCap": "760652530.00", + "lastsale": "$22.19", + "netchange": "0.04", + "pctchange": "0.181%", + "volume": "61248", + "marketCap": "762026169.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -1206,11 +1206,11 @@ { "symbol": "AIR", "name": "AAR Corp. Common Stock", - "lastsale": "$64.25", - "netchange": "-1.23", - "pctchange": "-1.878%", - "volume": "177474", - "marketCap": "2307068826.00", + "lastsale": "$63.65", + "netchange": "-0.60", + "pctchange": "-0.934%", + "volume": "353774", + "marketCap": "2285524214.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -1220,11 +1220,11 @@ { "symbol": "AIT", "name": "Applied Industrial Technologies Inc. Common Stock", - "lastsale": "$221.03", - "netchange": "-0.83", - "pctchange": "-0.374%", - "volume": "183933", - "marketCap": "8478430092.00", + "lastsale": "$220.14", + "netchange": "-0.89", + "pctchange": "-0.403%", + "volume": "258818", + "marketCap": "8444290822.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -1234,11 +1234,11 @@ { "symbol": "AIV", "name": "Apartment Investment and Management Company Common Stock", - "lastsale": "$8.62", - "netchange": "-0.15", - "pctchange": "-1.71%", - "volume": "871718", - "marketCap": "1220673114.00", + "lastsale": "$8.50", + "netchange": "-0.12", + "pctchange": "-1.392%", + "volume": "1491597", + "marketCap": "1203679985.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -1248,11 +1248,11 @@ { "symbol": "AIZ", "name": "Assurant Inc. Common Stock", - "lastsale": "$186.60", - "netchange": "-10.93", - "pctchange": "-5.533%", - "volume": "544828", - "marketCap": "9664621383.00", + "lastsale": "$189.58", + "netchange": "2.98", + "pctchange": "1.597%", + "volume": "333478", + "marketCap": "9818965283.00", "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": "$21.98", - "netchange": "-0.22", - "pctchange": "-0.991%", - "volume": "7828", - "marketCap": "1138415745.00", + "lastsale": "$22.03", + "netchange": "0.05", + "pctchange": "0.227%", + "volume": "7945", + "marketCap": "1141005408.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -1276,11 +1276,11 @@ { "symbol": "AJG", "name": "Arthur J. Gallagher & Co. Common Stock", - "lastsale": "$286.90", - "netchange": "-2.72", - "pctchange": "-0.939%", - "volume": "1376015", - "marketCap": "62859790000.00", + "lastsale": "$293.16", + "netchange": "6.26", + "pctchange": "2.182%", + "volume": "1219909", + "marketCap": "64231356000.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -1290,11 +1290,11 @@ { "symbol": "AJX", "name": "Great Ajax Corp. Common Stock", - "lastsale": "$3.06", - "netchange": "-0.22", - "pctchange": "-6.707%", - "volume": "388244", - "marketCap": "139559100.00", + "lastsale": "$3.07", + "netchange": "0.01", + "pctchange": "0.327%", + "volume": "109119", + "marketCap": "140015175.00", "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": "$20.65", - "netchange": "2.21", - "pctchange": "11.985%", - "volume": "17857", - "marketCap": "217750574.00", + "lastsale": "$21.95", + "netchange": "1.30", + "pctchange": "6.295%", + "volume": "9620", + "marketCap": "231458843.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -1318,10 +1318,10 @@ { "symbol": "AKO/A", "name": "Embotelladora Andina S.A.", - "lastsale": "$14.25", - "netchange": "-0.12", - "pctchange": "-0.835%", - "volume": "1018", + "lastsale": "$14.19", + "netchange": "-0.06", + "pctchange": "-0.421%", + "volume": "8662", "marketCap": "", "country": "Chile", "ipoyear": "", @@ -1332,10 +1332,10 @@ { "symbol": "AKO/B", "name": "Embotelladora Andina S.A.", - "lastsale": "$19.20", - "netchange": "0.09", - "pctchange": "0.471%", - "volume": "14723", + "lastsale": "$18.72", + "netchange": "-0.48", + "pctchange": "-2.50%", + "volume": "12864", "marketCap": "", "country": "Chile", "ipoyear": "", @@ -1346,11 +1346,11 @@ { "symbol": "AKR", "name": "Acadia Realty Trust Common Stock", - "lastsale": "$22.67", - "netchange": "-0.33", - "pctchange": "-1.435%", - "volume": "993262", - "marketCap": "2387855153.00", + "lastsale": "$22.91", + "netchange": "0.24", + "pctchange": "1.059%", + "volume": "986419", + "marketCap": "2413134608.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1360,11 +1360,11 @@ { "symbol": "AL", "name": "Air Lease Corporation Class A Common Stock", - "lastsale": "$43.26", - "netchange": "-0.23", - "pctchange": "-0.529%", - "volume": "643350", - "marketCap": "4818164002.00", + "lastsale": "$42.95", + "netchange": "-0.31", + "pctchange": "-0.717%", + "volume": "487039", + "marketCap": "4783637168.00", "country": "United States", "ipoyear": "2011", "industry": "Diversified Commercial Services", @@ -1374,10 +1374,10 @@ { "symbol": "AL^A", "name": "Air Lease Corporation 6.150% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series A", - "lastsale": "$25.15", - "netchange": "-0.004", - "pctchange": "-0.016%", - "volume": "6743", + "lastsale": "$25.16", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "10537", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1388,11 +1388,11 @@ { "symbol": "ALB", "name": "Albemarle Corporation Common Stock", - "lastsale": "$104.47", - "netchange": "2.38", - "pctchange": "2.331%", - "volume": "4524466", - "marketCap": "12278697060.00", + "lastsale": "$100.26", + "netchange": "-4.21", + "pctchange": "-4.03%", + "volume": "4294034", + "marketCap": "11783882141.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -1402,10 +1402,10 @@ { "symbol": "ALB^A", "name": "Albemarle Corporation Depositary Shares each representing a 1/20th of 7.25% Series A Mandatory Convertible Preferred Stock", - "lastsale": "$48.44", - "netchange": "1.01", - "pctchange": "2.129%", - "volume": "68489", + "lastsale": "$47.04", + "netchange": "-1.40", + "pctchange": "-2.89%", + "volume": "55217", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1416,11 +1416,11 @@ { "symbol": "ALC", "name": "Alcon Inc. Ordinary Shares", - "lastsale": "$95.43", - "netchange": "-1.84", - "pctchange": "-1.892%", - "volume": "578540", - "marketCap": "47686371000.00", + "lastsale": "$95.91", + "netchange": "0.48", + "pctchange": "0.503%", + "volume": "617686", + "marketCap": "47926227000.00", "country": "Switzerland", "ipoyear": "2019", "industry": "Ophthalmic Goods", @@ -1430,11 +1430,11 @@ { "symbol": "ALE", "name": "Allete Inc.", - "lastsale": "$64.12", - "netchange": "-0.09", - "pctchange": "-0.14%", - "volume": "206510", - "marketCap": "3703155254.00", + "lastsale": "$63.99", + "netchange": "-0.13", + "pctchange": "-0.203%", + "volume": "213610", + "marketCap": "3695647297.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -1444,11 +1444,11 @@ { "symbol": "ALEX", "name": "Alexander & Baldwin Inc. Common Stock REIT Holding Company", - "lastsale": "$18.51", - "netchange": "-0.30", - "pctchange": "-1.595%", - "volume": "210527", - "marketCap": "1344229092.00", + "lastsale": "$18.48", + "netchange": "-0.03", + "pctchange": "-0.162%", + "volume": "392527", + "marketCap": "1342050439.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1458,11 +1458,11 @@ { "symbol": "ALG", "name": "Alamo Group Inc. Common Stock", - "lastsale": "$175.51", - "netchange": "-0.25", - "pctchange": "-0.142%", - "volume": "133638", - "marketCap": "2116647792.00", + "lastsale": "$172.23", + "netchange": "-3.28", + "pctchange": "-1.869%", + "volume": "60668", + "marketCap": "2077091044.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -1472,11 +1472,11 @@ { "symbol": "ALIT", "name": "Alight Inc. Class A Common Stock", - "lastsale": "$7.20", - "netchange": "-0.11", - "pctchange": "-1.505%", - "volume": "3143536", - "marketCap": "3933963418.00", + "lastsale": "$7.14", + "netchange": "-0.06", + "pctchange": "-0.833%", + "volume": "2032542", + "marketCap": "3901180389.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -1486,11 +1486,11 @@ { "symbol": "ALK", "name": "Alaska Air Group Inc. Common Stock", - "lastsale": "$42.54", - "netchange": "0.06", - "pctchange": "0.141%", - "volume": "1950733", - "marketCap": "5366811219.00", + "lastsale": "$42.74", + "netchange": "0.20", + "pctchange": "0.47%", + "volume": "2464294", + "marketCap": "5392043054.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -1500,11 +1500,11 @@ { "symbol": "ALL", "name": "Allstate Corporation (The) Common Stock", - "lastsale": "$181.25", - "netchange": "-9.32", - "pctchange": "-4.891%", - "volume": "2923234", - "marketCap": "47857356756.00", + "lastsale": "$182.87", + "netchange": "1.62", + "pctchange": "0.894%", + "volume": "1167901", + "marketCap": "48285102510.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -1514,10 +1514,10 @@ { "symbol": "ALL^B", "name": "Allstate Corporation (The) 5.100% Fixed-to-Floating Rate Subordinated Debentures due 2053", - "lastsale": "$25.704", - "netchange": "-0.096", - "pctchange": "-0.372%", - "volume": "19790", + "lastsale": "$25.81", + "netchange": "0.106", + "pctchange": "0.412%", + "volume": "8127", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1528,10 +1528,10 @@ { "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": "$24.18", - "netchange": "-0.22", - "pctchange": "-0.902%", - "volume": "82459", + "lastsale": "$24.30", + "netchange": "0.12", + "pctchange": "0.496%", + "volume": "53217", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1542,10 +1542,10 @@ { "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": "$23.03", - "netchange": "-0.18", - "pctchange": "-0.776%", - "volume": "33626", + "lastsale": "$23.14", + "netchange": "0.11", + "pctchange": "0.478%", + "volume": "12463", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1556,10 +1556,10 @@ { "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": "$27.69", - "netchange": "-0.16", - "pctchange": "-0.575%", - "volume": "59097", + "lastsale": "$27.85", + "netchange": "0.16", + "pctchange": "0.578%", + "volume": "98181", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1570,11 +1570,11 @@ { "symbol": "ALLE", "name": "Allegion plc Ordinary Shares", - "lastsale": "$146.01", - "netchange": "0.40", - "pctchange": "0.275%", - "volume": "487955", - "marketCap": "12721572275.00", + "lastsale": "$145.36", + "netchange": "-0.65", + "pctchange": "-0.445%", + "volume": "1168296", + "marketCap": "12664939017.00", "country": "United States", "ipoyear": "2013", "industry": "Diversified Commercial Services", @@ -1584,11 +1584,11 @@ { "symbol": "ALLY", "name": "Ally Financial Inc. Common Stock", - "lastsale": "$35.20", - "netchange": "0.08", - "pctchange": "0.228%", - "volume": "3600769", - "marketCap": "10724450317.00", + "lastsale": "$34.88", + "netchange": "-0.32", + "pctchange": "-0.909%", + "volume": "2046400", + "marketCap": "10626955314.00", "country": "United States", "ipoyear": "2014", "industry": "Major Banks", @@ -1598,11 +1598,11 @@ { "symbol": "ALSN", "name": "Allison Transmission Holdings Inc. Common Stock", - "lastsale": "$99.37", - "netchange": "0.32", - "pctchange": "0.323%", - "volume": "822586", - "marketCap": "8658891235.00", + "lastsale": "$97.82", + "netchange": "-1.55", + "pctchange": "-1.56%", + "volume": "607133", + "marketCap": "8523827519.00", "country": "United States", "ipoyear": "2012", "industry": "Auto Parts:O.E.M.", @@ -1612,11 +1612,11 @@ { "symbol": "ALTG", "name": "Alta Equipment Group Inc. Class A Common Stock", - "lastsale": "$6.22", - "netchange": "-0.16", - "pctchange": "-2.508%", - "volume": "151788", - "marketCap": "205835593.00", + "lastsale": "$5.92", + "netchange": "-0.30", + "pctchange": "-4.823%", + "volume": "201649", + "marketCap": "195907831.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -1626,10 +1626,10 @@ { "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": "$25.62", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "782", + "lastsale": "$25.90", + "netchange": "0.28", + "pctchange": "1.093%", + "volume": "2213", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1640,11 +1640,11 @@ { "symbol": "ALTM", "name": "Arcadium Lithium plc Ordinary Shares", - "lastsale": "$4.17", - "netchange": "1.09", - "pctchange": "35.39%", - "volume": "87674252", - "marketCap": "4484410652.00", + "lastsale": "$4.24", + "netchange": "0.07", + "pctchange": "1.679%", + "volume": "27072642", + "marketCap": "4559688529.00", "country": "United States", "ipoyear": "2024", "industry": "Major Chemicals", @@ -1654,11 +1654,11 @@ { "symbol": "ALUR", "name": "Allurion Technologies Inc. Common Stock", - "lastsale": "$0.705", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "98537", - "marketCap": "45365698.00", + "lastsale": "$0.7086", + "netchange": "0.0036", + "pctchange": "0.511%", + "volume": "102899", + "marketCap": "45597353.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -1668,11 +1668,11 @@ { "symbol": "ALV", "name": "Autoliv Inc. Common Stock", - "lastsale": "$92.76", - "netchange": "-0.94", - "pctchange": "-1.003%", - "volume": "636382", - "marketCap": "7428198259.00", + "lastsale": "$93.68", + "netchange": "0.92", + "pctchange": "0.992%", + "volume": "835654", + "marketCap": "7501871636.00", "country": "Sweden", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -1682,11 +1682,11 @@ { "symbol": "ALX", "name": "Alexander's Inc. Common Stock", - "lastsale": "$227.81", - "netchange": "-2.92", - "pctchange": "-1.266%", - "volume": "17005", - "marketCap": "1163491735.00", + "lastsale": "$228.31", + "netchange": "0.50", + "pctchange": "0.219%", + "volume": "5857", + "marketCap": "1166045380.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1696,11 +1696,11 @@ { "symbol": "AM", "name": "Antero Midstream Corporation Common Stock", - "lastsale": "$15.63", - "netchange": "-0.17", - "pctchange": "-1.076%", - "volume": "2661914", - "marketCap": "7522109430.00", + "lastsale": "$15.55", + "netchange": "-0.08", + "pctchange": "-0.512%", + "volume": "1672272", + "marketCap": "7483608550.00", "country": "United States", "ipoyear": "2017", "industry": "Natural Gas Distribution", @@ -1710,11 +1710,11 @@ { "symbol": "AMBC", "name": "Ambac Financial Group Inc. Common Stock", - "lastsale": "$11.00", - "netchange": "-0.15", - "pctchange": "-1.345%", - "volume": "481376", - "marketCap": "521850945.00", + "lastsale": "$10.97", + "netchange": "-0.03", + "pctchange": "-0.273%", + "volume": "324268", + "marketCap": "520427715.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -1724,11 +1724,11 @@ { "symbol": "AMBP", "name": "Ardagh Metal Packaging S.A. Ordinary Shares", - "lastsale": "$3.70", - "netchange": "-0.05", - "pctchange": "-1.333%", - "volume": "851336", - "marketCap": "2211083000.00", + "lastsale": "$3.68", + "netchange": "-0.02", + "pctchange": "-0.541%", + "volume": "1012305", + "marketCap": "2199131200.00", "country": "", "ipoyear": "", "industry": "Containers/Packaging", @@ -1738,11 +1738,11 @@ { "symbol": "AMC", "name": "AMC Entertainment Holdings Inc. Class A Common Stock", - "lastsale": "$4.18", - "netchange": "-0.22", - "pctchange": "-5.00%", - "volume": "12910648", - "marketCap": "1510463712.00", + "lastsale": "$4.17", + "netchange": "-0.01", + "pctchange": "-0.239%", + "volume": "7260625", + "marketCap": "1506850162.00", "country": "United States", "ipoyear": "2013", "industry": "Movies/Entertainment", @@ -1752,11 +1752,11 @@ { "symbol": "AMCR", "name": "Amcor plc Ordinary Shares", - "lastsale": "$11.11", - "netchange": "-0.09", - "pctchange": "-0.804%", - "volume": "4746374", - "marketCap": "16057763085.00", + "lastsale": "$11.08", + "netchange": "-0.03", + "pctchange": "-0.27%", + "volume": "5226406", + "marketCap": "16014402789.00", "country": "", "ipoyear": "2019", "industry": "Miscellaneous manufacturing industries", @@ -1766,11 +1766,11 @@ { "symbol": "AME", "name": "AMETEK Inc.", - "lastsale": "$166.54", - "netchange": "-3.57", - "pctchange": "-2.099%", - "volume": "1891189", - "marketCap": "38559999611.00", + "lastsale": "$166.92", + "netchange": "0.38", + "pctchange": "0.228%", + "volume": "1127420", + "marketCap": "38647983278.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -1780,11 +1780,11 @@ { "symbol": "AMG", "name": "Affiliated Managers Group Inc. Common Stock", - "lastsale": "$179.38", - "netchange": "-1.80", - "pctchange": "-0.993%", - "volume": "113675", - "marketCap": "5348029400.00", + "lastsale": "$177.72", + "netchange": "-1.66", + "pctchange": "-0.925%", + "volume": "94563", + "marketCap": "5298538215.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -1794,11 +1794,11 @@ { "symbol": "AMH", "name": "American Homes 4 Rent Common Shares of Beneficial Interest", - "lastsale": "$37.84", - "netchange": "-0.50", - "pctchange": "-1.304%", - "volume": "1612998", - "marketCap": "13868329160.00", + "lastsale": "$37.33", + "netchange": "-0.51", + "pctchange": "-1.348%", + "volume": "1585735", + "marketCap": "13681414576.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -1808,10 +1808,10 @@ { "symbol": "AMH^G", "name": "American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest", - "lastsale": "$24.76", - "netchange": "-0.02", - "pctchange": "-0.081%", - "volume": "4828", + "lastsale": "$24.65", + "netchange": "-0.11", + "pctchange": "-0.444%", + "volume": "5730", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1822,10 +1822,10 @@ { "symbol": "AMH^H", "name": "American Homes 4 Rent Series H cumulative redeemable perpetual Preferred Shares of Beneficial Interest", - "lastsale": "$24.89", - "netchange": "-0.13", - "pctchange": "-0.52%", - "volume": "7694", + "lastsale": "$25.04", + "netchange": "0.15", + "pctchange": "0.603%", + "volume": "9980", "marketCap": "", "country": "United States", "ipoyear": "", @@ -1836,11 +1836,11 @@ { "symbol": "AMN", "name": "AMN Healthcare Services Inc", - "lastsale": "$38.64", - "netchange": "0.32", - "pctchange": "0.835%", - "volume": "940224", - "marketCap": "1468393030.00", + "lastsale": "$38.86", + "netchange": "0.22", + "pctchange": "0.569%", + "volume": "665690", + "marketCap": "1476753445.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -1850,11 +1850,11 @@ { "symbol": "AMP", "name": "Ameriprise Financial Inc. Common Stock", - "lastsale": "$480.55", - "netchange": "-6.39", - "pctchange": "-1.312%", - "volume": "354017", - "marketCap": "47184561044.00", + "lastsale": "$483.74", + "netchange": "3.19", + "pctchange": "0.664%", + "volume": "302391", + "marketCap": "47497782872.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -1864,11 +1864,11 @@ { "symbol": "AMPS", "name": "Altus Power Inc. Class A Common Stock", - "lastsale": "$3.03", - "netchange": "-0.08", - "pctchange": "-2.572%", - "volume": "457460", - "marketCap": "487184125.00", + "lastsale": "$3.06", + "netchange": "0.03", + "pctchange": "0.99%", + "volume": "986175", + "marketCap": "492007730.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -1878,11 +1878,11 @@ { "symbol": "AMPX", "name": "Amprius Technologies Inc. Common Stock", - "lastsale": "$1.33", - "netchange": "0.11", - "pctchange": "9.016%", - "volume": "4307825", - "marketCap": "147698478.00", + "lastsale": "$1.23", + "netchange": "-0.10", + "pctchange": "-7.519%", + "volume": "1969890", + "marketCap": "136593329.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -1892,11 +1892,11 @@ { "symbol": "AMPY", "name": "Amplify Energy Corp. Common Stock", - "lastsale": "$7.22", - "netchange": "0.13", - "pctchange": "1.834%", - "volume": "339608", - "marketCap": "286941572.00", + "lastsale": "$7.01", + "netchange": "-0.21", + "pctchange": "-2.909%", + "volume": "455201", + "marketCap": "278595626.00", "country": "United States", "ipoyear": "2016", "industry": "Oil & Gas Production", @@ -1906,11 +1906,11 @@ { "symbol": "AMR", "name": "Alpha Metallurgical Resources Inc. Common Stock", - "lastsale": "$237.99", - "netchange": "4.59", - "pctchange": "1.967%", - "volume": "171480", - "marketCap": "3097680220.00", + "lastsale": "$220.52", + "netchange": "-17.47", + "pctchange": "-7.341%", + "volume": "242070", + "marketCap": "2870290525.00", "country": "United States", "ipoyear": "2018", "industry": "Coal Mining", @@ -1920,11 +1920,11 @@ { "symbol": "AMRC", "name": "Ameresco Inc. Class A Common Stock", - "lastsale": "$34.84", - "netchange": "0.16", - "pctchange": "0.461%", - "volume": "172522", - "marketCap": "1825703623.00", + "lastsale": "$33.54", + "netchange": "-1.30", + "pctchange": "-3.731%", + "volume": "128055", + "marketCap": "1757580353.00", "country": "United States", "ipoyear": "2010", "industry": "Engineering & Construction", @@ -1934,11 +1934,11 @@ { "symbol": "AMT", "name": "American Tower Corporation (REIT) Common Stock", - "lastsale": "$223.37", - "netchange": "-0.29", - "pctchange": "-0.13%", - "volume": "1658002", - "marketCap": "104332029724.00", + "lastsale": "$224.28", + "netchange": "0.91", + "pctchange": "0.407%", + "volume": "1630862", + "marketCap": "104757074032.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -1948,11 +1948,11 @@ { "symbol": "AMTB", "name": "Amerant Bancorp Inc. Class A Common Stock", - "lastsale": "$20.15", - "netchange": "-0.28", - "pctchange": "-1.371%", - "volume": "71546", - "marketCap": "674887214.00", + "lastsale": "$19.92", + "netchange": "-0.23", + "pctchange": "-1.141%", + "volume": "152975", + "marketCap": "667183787.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -1962,11 +1962,11 @@ { "symbol": "AMTD", "name": "AMTD IDEA Group American Depositary Shares each representing six (6) Class A Ordinary Shares", - "lastsale": "$1.63", - "netchange": "0.10", - "pctchange": "6.536%", - "volume": "181583", - "marketCap": "107661500.00", + "lastsale": "$1.57", + "netchange": "-0.06", + "pctchange": "-3.681%", + "volume": "112890", + "marketCap": "103698500.00", "country": "", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -1976,11 +1976,11 @@ { "symbol": "AMTM", "name": "Amentum Holdings Inc. Common Stock", - "lastsale": "$25.55", - "netchange": "-0.92", - "pctchange": "-3.476%", - "volume": "3579806", - "marketCap": "3916313428.00", + "lastsale": "$24.75", + "netchange": "-0.80", + "pctchange": "-3.131%", + "volume": "3113901", + "marketCap": "3793689133.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -1990,11 +1990,11 @@ { "symbol": "AMWL", "name": "American Well Corporation Class A Common Stock", - "lastsale": "$9.62", - "netchange": "0.26", - "pctchange": "2.778%", - "volume": "47555", - "marketCap": "141541003.00", + "lastsale": "$9.94", + "netchange": "0.32", + "pctchange": "3.326%", + "volume": "46412", + "marketCap": "146249228.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -2005,9 +2005,9 @@ "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": "$16.08", - "netchange": "-0.48", - "pctchange": "-2.899%", - "volume": "1377608", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "958645", "marketCap": "50209800000.00", "country": "Mexico", "ipoyear": "2023", @@ -2018,11 +2018,11 @@ { "symbol": "AN", "name": "AutoNation Inc. Common Stock", - "lastsale": "$166.02", - "netchange": "-5.23", - "pctchange": "-3.054%", - "volume": "452634", - "marketCap": "6587537962.00", + "lastsale": "$164.75", + "netchange": "-1.27", + "pctchange": "-0.765%", + "volume": "482035", + "marketCap": "6537145399.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -2032,11 +2032,11 @@ { "symbol": "ANET", "name": "Arista Networks Inc. Common Stock", - "lastsale": "$392.54", - "netchange": "-3.43", - "pctchange": "-0.866%", - "volume": "1215893", - "marketCap": "123317569553.00", + "lastsale": "$400.22", + "netchange": "7.68", + "pctchange": "1.956%", + "volume": "1561645", + "marketCap": "125730263633.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Communications Equipment", @@ -2046,11 +2046,11 @@ { "symbol": "ANF", "name": "Abercrombie & Fitch Company Common Stock", - "lastsale": "$139.04", - "netchange": "-7.28", - "pctchange": "-4.975%", - "volume": "2403532", - "marketCap": "7101976330.00", + "lastsale": "$142.37", + "netchange": "3.33", + "pctchange": "2.395%", + "volume": "1402515", + "marketCap": "7272068255.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -2060,10 +2060,10 @@ { "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": "$24.92", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "36035", + "lastsale": "$24.935", + "netchange": "0.015", + "pctchange": "0.06%", + "volume": "9760", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2074,10 +2074,10 @@ { "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": "$25.01", - "netchange": "0.10", - "pctchange": "0.401%", - "volume": "18270", + "lastsale": "$24.9207", + "netchange": "-0.0893", + "pctchange": "-0.357%", + "volume": "14312", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2088,11 +2088,11 @@ { "symbol": "ANRO", "name": "Alto Neuroscience Inc. Common Stock", - "lastsale": "$11.04", - "netchange": "0.59", - "pctchange": "5.646%", - "volume": "575805", - "marketCap": "297627062.00", + "lastsale": "$11.25", + "netchange": "0.21", + "pctchange": "1.902%", + "volume": "639705", + "marketCap": "303288446.00", "country": "United States", "ipoyear": "2024", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2102,11 +2102,11 @@ { "symbol": "ANVS", "name": "Annovis Bio Inc. Common Stock", - "lastsale": "$8.20", - "netchange": "-0.21", - "pctchange": "-2.497%", - "volume": "118918", - "marketCap": "107042948.00", + "lastsale": "$8.33", + "netchange": "0.13", + "pctchange": "1.585%", + "volume": "87898", + "marketCap": "108739970.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -2116,10 +2116,10 @@ { "symbol": "AOD", "name": "abrdn Total Dynamic Dividend Fund Common Shares of Beneficial Interest", - "lastsale": "$8.95", - "netchange": "-0.07", - "pctchange": "-0.776%", - "volume": "308466", + "lastsale": "$8.99", + "netchange": "0.04", + "pctchange": "0.447%", + "volume": "291063", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -2130,10 +2130,10 @@ { "symbol": "AOMN", "name": "Angel Oak Mortgage REIT Inc. 9.500% Senior Notes due 2029", - "lastsale": "$25.84", - "netchange": "-0.10", - "pctchange": "-0.386%", - "volume": "5766", + "lastsale": "$25.875", + "netchange": "0.035", + "pctchange": "0.135%", + "volume": "10822", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -2144,11 +2144,11 @@ { "symbol": "AOMR", "name": "Angel Oak Mortgage REIT Inc. Common Stock", - "lastsale": "$10.00", - "netchange": "-0.26", - "pctchange": "-2.534%", - "volume": "61762", - "marketCap": "233228160.00", + "lastsale": "$9.99", + "netchange": "-0.01", + "pctchange": "-0.10%", + "volume": "61894", + "marketCap": "232994932.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -2158,11 +2158,11 @@ { "symbol": "AON", "name": "Aon plc Class A Ordinary Shares (Ireland)", - "lastsale": "$343.91", - "netchange": "-4.16", - "pctchange": "-1.195%", - "volume": "946124", - "marketCap": "74711751590.00", + "lastsale": "$353.97", + "netchange": "10.06", + "pctchange": "2.925%", + "volume": "1236517", + "marketCap": "76897207729.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -2172,11 +2172,11 @@ { "symbol": "AORT", "name": "Artivion Inc. Common Stock", - "lastsale": "$25.80", - "netchange": "-0.64", - "pctchange": "-2.421%", - "volume": "422605", - "marketCap": "1080851397.00", + "lastsale": "$25.70", + "netchange": "-0.10", + "pctchange": "-0.388%", + "volume": "268822", + "marketCap": "1076662051.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -2186,11 +2186,11 @@ { "symbol": "AOS", "name": "A.O. Smith Corporation Common Stock", - "lastsale": "$88.15", - "netchange": "0.75", - "pctchange": "0.858%", - "volume": "629919", - "marketCap": "12856267074.00", + "lastsale": "$86.45", + "netchange": "-1.70", + "pctchange": "-1.929%", + "volume": "1536752", + "marketCap": "12608329989.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -2200,11 +2200,11 @@ { "symbol": "AP", "name": "Ampco-Pittsburgh Corporation Common Stock", - "lastsale": "$1.73", - "netchange": "-0.07", - "pctchange": "-3.889%", - "volume": "74330", - "marketCap": "34763120.00", + "lastsale": "$1.70", + "netchange": "-0.03", + "pctchange": "-1.734%", + "volume": "38161", + "marketCap": "34160291.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -2214,11 +2214,11 @@ { "symbol": "APAM", "name": "Artisan Partners Asset Management Inc. Class A Common Stock", - "lastsale": "$42.49", - "netchange": "-0.41", - "pctchange": "-0.956%", - "volume": "173181", - "marketCap": "3414998292.00", + "lastsale": "$42.19", + "netchange": "-0.30", + "pctchange": "-0.706%", + "volume": "381497", + "marketCap": "3390886748.00", "country": "United States", "ipoyear": "2013", "industry": "Investment Managers", @@ -2228,11 +2228,11 @@ { "symbol": "APD", "name": "Air Products and Chemicals Inc. Common Stock", - "lastsale": "$312.69", - "netchange": "27.19", - "pctchange": "9.524%", - "volume": "4243125", - "marketCap": "69515521630.00", + "lastsale": "$310.36", + "netchange": "-2.33", + "pctchange": "-0.745%", + "volume": "1556606", + "marketCap": "68997528841.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -2242,11 +2242,11 @@ { "symbol": "APG", "name": "APi Group Corporation Common Stock", - "lastsale": "$32.00", - "netchange": "-0.13", - "pctchange": "-0.405%", - "volume": "1317387", - "marketCap": "8790258624.00", + "lastsale": "$32.08", + "netchange": "0.08", + "pctchange": "0.25%", + "volume": "1776094", + "marketCap": "8812234271.00", "country": "United States", "ipoyear": "2020", "industry": "Engineering & Construction", @@ -2256,11 +2256,11 @@ { "symbol": "APH", "name": "Amphenol Corporation Common Stock", - "lastsale": "$62.85", - "netchange": "0.45", - "pctchange": "0.721%", - "volume": "5019961", - "marketCap": "75689551143.00", + "lastsale": "$64.33", + "netchange": "1.48", + "pctchange": "2.355%", + "volume": "6678895", + "marketCap": "77471898568.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -2270,11 +2270,11 @@ { "symbol": "APLE", "name": "Apple Hospitality REIT Inc. Common Shares", - "lastsale": "$15.10", - "netchange": "-0.10", - "pctchange": "-0.658%", - "volume": "2376353", - "marketCap": "3635219798.00", + "lastsale": "$15.17", + "netchange": "0.07", + "pctchange": "0.464%", + "volume": "2361992", + "marketCap": "3652071811.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -2284,11 +2284,11 @@ { "symbol": "APO", "name": "Apollo Global Management Inc. (New) Common Stock", - "lastsale": "$134.22", - "netchange": "-1.11", - "pctchange": "-0.82%", - "volume": "2276347", - "marketCap": "76442889854.00", + "lastsale": "$136.10", + "netchange": "1.88", + "pctchange": "1.401%", + "volume": "2851542", + "marketCap": "77513614283.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -2298,10 +2298,10 @@ { "symbol": "APO^A", "name": "Apollo Global Management Inc. 6.75% Series A Mandatory Convertible Preferred Stock", - "lastsale": "$72.98", - "netchange": "-0.48", - "pctchange": "-0.653%", - "volume": "44867", + "lastsale": "$73.61", + "netchange": "0.63", + "pctchange": "0.863%", + "volume": "817326", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2312,11 +2312,11 @@ { "symbol": "APOS", "name": "Apollo Global Management Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053", - "lastsale": "$27.24", - "netchange": "-0.27", - "pctchange": "-0.981%", - "volume": "32299", - "marketCap": "15514113542.00", + "lastsale": "$27.39", + "netchange": "0.15", + "pctchange": "0.551%", + "volume": "22187", + "marketCap": "15599543683.00", "country": "United States", "ipoyear": "1987", "industry": "Investment Managers", @@ -2326,11 +2326,11 @@ { "symbol": "APTV", "name": "Aptiv PLC Ordinary Shares", - "lastsale": "$70.47", - "netchange": "0.14", - "pctchange": "0.199%", - "volume": "1758138", - "marketCap": "18728113683.00", + "lastsale": "$69.60", + "netchange": "-0.87", + "pctchange": "-1.235%", + "volume": "2136138", + "marketCap": "18496902403.00", "country": "United Kingdom", "ipoyear": "2011", "industry": "Auto Parts:O.E.M.", @@ -2341,9 +2341,9 @@ "symbol": "AQN", "name": "Algonquin Power & Utilities Corp. Common Shares", "lastsale": "$5.15", - "netchange": "-0.10", - "pctchange": "-1.905%", - "volume": "5206331", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4748509", "marketCap": "3949998500.00", "country": "United States", "ipoyear": "2016", @@ -2354,11 +2354,11 @@ { "symbol": "AQNB", "name": "Algonquin Power & Utilities Corp. 6.20% Fixed-to-Floating Subordinated Notes Series 2019-A due July 1 2079", - "lastsale": "$25.52", - "netchange": "0.01", - "pctchange": "0.039%", - "volume": "14429", - "marketCap": "19573584800.00", + "lastsale": "$25.585", + "netchange": "0.065", + "pctchange": "0.255%", + "volume": "5019", + "marketCap": "19623439150.00", "country": "United States", "ipoyear": "2019", "industry": "Electric Utilities: Central", @@ -2368,11 +2368,11 @@ { "symbol": "AR", "name": "Antero Resources Corporation Common Stock", - "lastsale": "$29.89", - "netchange": "-0.10", - "pctchange": "-0.333%", - "volume": "2577512", - "marketCap": "9295999230.00", + "lastsale": "$29.37", + "netchange": "-0.52", + "pctchange": "-1.74%", + "volume": "3427335", + "marketCap": "9134275590.00", "country": "United States", "ipoyear": "2013", "industry": "Oil & Gas Production", @@ -2382,11 +2382,11 @@ { "symbol": "ARC", "name": "ARC Document Solutions Inc. Common Stock", - "lastsale": "$3.38", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "55186", - "marketCap": "146184152.00", + "lastsale": "$3.39", + "netchange": "0.01", + "pctchange": "0.296%", + "volume": "206575", + "marketCap": "146616649.00", "country": "United States", "ipoyear": "2004", "industry": "Professional Services", @@ -2396,11 +2396,11 @@ { "symbol": "ARCH", "name": "Arch Resources Inc. Class A Common Stock", - "lastsale": "$141.51", - "netchange": "3.33", - "pctchange": "2.41%", - "volume": "316922", - "marketCap": "2559134340.00", + "lastsale": "$138.75", + "netchange": "-2.76", + "pctchange": "-1.95%", + "volume": "407422", + "marketCap": "2509221184.00", "country": "United States", "ipoyear": "2016", "industry": "Coal Mining", @@ -2410,11 +2410,11 @@ { "symbol": "ARCO", "name": "Arcos Dorados Holdings Inc. Class A Shares", - "lastsale": "$9.44", - "netchange": "-0.22", - "pctchange": "-2.277%", - "volume": "1400427", - "marketCap": "1988582907.00", + "lastsale": "$9.40", + "netchange": "-0.04", + "pctchange": "-0.424%", + "volume": "1084052", + "marketCap": "1980156709.00", "country": "Argentina", "ipoyear": "2011", "industry": "Restaurants", @@ -2424,11 +2424,11 @@ { "symbol": "ARDC", "name": "Ares Dynamic Credit Allocation Fund Inc. Common Shares", - "lastsale": "$15.40", - "netchange": "0.06", - "pctchange": "0.391%", - "volume": "64562", - "marketCap": "352890061.00", + "lastsale": "$15.31", + "netchange": "-0.09", + "pctchange": "-0.584%", + "volume": "57755", + "marketCap": "350827716.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -2438,11 +2438,11 @@ { "symbol": "ARDT", "name": "Ardent Health Partners Inc. Common Stock", - "lastsale": "$17.63", - "netchange": "-0.36", - "pctchange": "-2.001%", - "volume": "843915", - "marketCap": "2516917473.00", + "lastsale": "$17.62", + "netchange": "-0.01", + "pctchange": "-0.057%", + "volume": "197070", + "marketCap": "2515489839.00", "country": "", "ipoyear": "2024", "industry": "Hospital/Nursing Management", @@ -2452,11 +2452,11 @@ { "symbol": "ARE", "name": "Alexandria Real Estate Equities Inc. Common Stock", - "lastsale": "$113.56", - "netchange": "-1.34", - "pctchange": "-1.166%", - "volume": "1004718", - "marketCap": "19864604850.00", + "lastsale": "$113.80", + "netchange": "0.24", + "pctchange": "0.211%", + "volume": "917081", + "marketCap": "19906587107.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -2466,11 +2466,11 @@ { "symbol": "ARES", "name": "Ares Management Corporation Class A Common Stock", - "lastsale": "$160.56", - "netchange": "0.17", - "pctchange": "0.106%", - "volume": "1141761", - "marketCap": "50254246475.00", + "lastsale": "$153.38", + "netchange": "-7.18", + "pctchange": "-4.472%", + "volume": "5101090", + "marketCap": "48006952693.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -2480,11 +2480,11 @@ { "symbol": "ARGD", "name": "Argo Group International Holdings Ltd. 6.5% Senior Notes Due 2042", - "lastsale": "$22.40", - "netchange": "-0.18", - "pctchange": "-0.797%", - "volume": "26055", - "marketCap": "28148707552.00", + "lastsale": "$22.46", + "netchange": "0.06", + "pctchange": "0.268%", + "volume": "3772", + "marketCap": "28224105876.00", "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": "$24.80", - "netchange": "-0.06", - "pctchange": "-0.241%", - "volume": "6300", + "lastsale": "$24.86", + "netchange": "0.06", + "pctchange": "0.242%", + "volume": "6657", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2508,11 +2508,11 @@ { "symbol": "ARI", "name": "Apollo Commercial Real Estate Finance Inc", - "lastsale": "$8.76", - "netchange": "-0.13", - "pctchange": "-1.462%", - "volume": "1235442", - "marketCap": "1211917591.00", + "lastsale": "$8.74", + "netchange": "-0.02", + "pctchange": "-0.228%", + "volume": "828228", + "marketCap": "1209150656.00", "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": "$17.22", - "netchange": "-0.20", - "pctchange": "-1.148%", - "volume": "136731", - "marketCap": "1000668734.00", + "lastsale": "$17.00", + "netchange": "-0.22", + "pctchange": "-1.278%", + "volume": "138638", + "marketCap": "987884348.00", "country": "United States", "ipoyear": "2021", "industry": "Oilfield Services/Equipment", @@ -2536,11 +2536,11 @@ { "symbol": "ARL", "name": "American Realty Investors Inc. Common Stock", - "lastsale": "$15.74", - "netchange": "0.57", - "pctchange": "3.757%", - "volume": "5014", - "marketCap": "254233157.00", + "lastsale": "$15.55", + "netchange": "-0.19", + "pctchange": "-1.207%", + "volume": "11350", + "marketCap": "251164269.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -2550,11 +2550,11 @@ { "symbol": "ARLO", "name": "Arlo Technologies Inc. Common Stock", - "lastsale": "$11.14", - "netchange": "-0.33", - "pctchange": "-2.877%", - "volume": "710926", - "marketCap": "1113291997.00", + "lastsale": "$11.11", + "netchange": "-0.03", + "pctchange": "-0.269%", + "volume": "548241", + "marketCap": "1110293904.00", "country": "United States", "ipoyear": "2018", "industry": "Consumer Electronics/Appliances", @@ -2564,11 +2564,11 @@ { "symbol": "ARMK", "name": "Aramark Common Stock", - "lastsale": "$37.27", - "netchange": "-0.55", - "pctchange": "-1.454%", - "volume": "1560977", - "marketCap": "9818726639.00", + "lastsale": "$37.60", + "netchange": "0.33", + "pctchange": "0.885%", + "volume": "1345917", + "marketCap": "9905664653.00", "country": "United States", "ipoyear": "2013", "industry": "Restaurants", @@ -2578,11 +2578,11 @@ { "symbol": "AROC", "name": "Archrock Inc. Common Stock", - "lastsale": "$21.60", - "netchange": "-0.21", - "pctchange": "-0.963%", - "volume": "1145319", - "marketCap": "3649085230.00", + "lastsale": "$21.20", + "netchange": "-0.40", + "pctchange": "-1.852%", + "volume": "934531", + "marketCap": "3581509577.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -2592,11 +2592,11 @@ { "symbol": "ARR", "name": "ARMOUR Residential REIT Inc.", - "lastsale": "$19.51", - "netchange": "-0.25", - "pctchange": "-1.265%", - "volume": "1547858", - "marketCap": "951416251.00", + "lastsale": "$19.66", + "netchange": "0.15", + "pctchange": "0.769%", + "volume": "1151473", + "marketCap": "958731087.00", "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": "$23.1299", - "netchange": "-0.0301", - "pctchange": "-0.13%", - "volume": "12369", + "lastsale": "$23.14", + "netchange": "0.0101", + "pctchange": "0.044%", + "volume": "6668", "marketCap": "", "country": "United States", "ipoyear": "", @@ -2620,11 +2620,11 @@ { "symbol": "ARW", "name": "Arrow Electronics Inc. Common Stock", - "lastsale": "$131.11", - "netchange": "0.16", - "pctchange": "0.122%", - "volume": "231698", - "marketCap": "6941509998.00", + "lastsale": "$132.94", + "netchange": "1.83", + "pctchange": "1.396%", + "volume": "330834", + "marketCap": "7038397827.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -2634,11 +2634,11 @@ { "symbol": "AS", "name": "Amer Sports Inc. Ordinary Shares", - "lastsale": "$17.17", - "netchange": "-0.04", - "pctchange": "-0.232%", - "volume": "1239654", - "marketCap": "8675135752.00", + "lastsale": "$18.35", + "netchange": "1.18", + "pctchange": "6.872%", + "volume": "3853223", + "marketCap": "9271330288.00", "country": "", "ipoyear": "2024", "industry": "Apparel", @@ -2648,11 +2648,11 @@ { "symbol": "ASA", "name": "ASA Gold and Precious Metals Limited", - "lastsale": "$20.45", - "netchange": "-0.43", - "pctchange": "-2.059%", - "volume": "15579", - "marketCap": "394478557.00", + "lastsale": "$20.29", + "netchange": "-0.16", + "pctchange": "-0.782%", + "volume": "53233", + "marketCap": "391392172.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -2662,11 +2662,11 @@ { "symbol": "ASAI", "name": "Sendas Distribuidora S A ADS", - "lastsale": "$6.17", - "netchange": "-0.21", - "pctchange": "-3.292%", - "volume": "341332", - "marketCap": "1668162169.00", + "lastsale": "$6.19", + "netchange": "0.02", + "pctchange": "0.324%", + "volume": "449226", + "marketCap": "1673569502.00", "country": "", "ipoyear": "2021", "industry": "Food Chains", @@ -2676,11 +2676,11 @@ { "symbol": "ASAN", "name": "Asana Inc. Class A Common Stock", - "lastsale": "$11.34", - "netchange": "-0.19", - "pctchange": "-1.648%", - "volume": "1663334", - "marketCap": "2587383684.00", + "lastsale": "$11.69", + "netchange": "0.35", + "pctchange": "3.086%", + "volume": "1926437", + "marketCap": "2667241205.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -2690,11 +2690,11 @@ { "symbol": "ASB", "name": "Associated Banc-Corp Common Stock", - "lastsale": "$21.21", - "netchange": "0.19", - "pctchange": "0.904%", - "volume": "1032631", - "marketCap": "3200606286.00", + "lastsale": "$21.12", + "netchange": "-0.09", + "pctchange": "-0.424%", + "volume": "976745", + "marketCap": "3187025213.00", "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": "$22.78", - "netchange": "-0.35", - "pctchange": "-1.513%", - "volume": "6076", + "lastsale": "$23.05", + "netchange": "0.27", + "pctchange": "1.185%", + "volume": "4409", "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": "$21.64", - "netchange": "-0.312", - "pctchange": "-1.421%", - "volume": "6848", + "lastsale": "$21.715", + "netchange": "0.075", + "pctchange": "0.347%", + "volume": "9511", "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": "$24.69", - "netchange": "-0.0897", - "pctchange": "-0.362%", - "volume": "51257", - "marketCap": "3725741122.00", + "lastsale": "$24.73", + "netchange": "0.04", + "pctchange": "0.162%", + "volume": "23737", + "marketCap": "3731777155.00", "country": "United States", "ipoyear": "2023", "industry": "Major Banks", @@ -2746,11 +2746,11 @@ { "symbol": "ASC", "name": "Ardmore Shipping Corporation Common Stock", - "lastsale": "$18.41", - "netchange": "0.09", - "pctchange": "0.491%", - "volume": "254172", - "marketCap": "760418588.00", + "lastsale": "$18.05", + "netchange": "-0.36", + "pctchange": "-1.955%", + "volume": "277866", + "marketCap": "745548914.00", "country": "", "ipoyear": "2013", "industry": "Marine Transportation", @@ -2760,10 +2760,10 @@ { "symbol": "ASG", "name": "Liberty All-Star Growth Fund Inc.", - "lastsale": "$5.58", - "netchange": "-0.04", - "pctchange": "-0.712%", - "volume": "550631", + "lastsale": "$5.62", + "netchange": "0.04", + "pctchange": "0.717%", + "volume": "516347", "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": "$20.1148", - "netchange": "0.0348", - "pctchange": "0.173%", - "volume": "141925", + "lastsale": "$19.85", + "netchange": "-0.2648", + "pctchange": "-1.316%", + "volume": "124762", "marketCap": "0.00", "country": "United States", "ipoyear": "2020", @@ -2788,11 +2788,11 @@ { "symbol": "ASGN", "name": "ASGN Incorporated Common Stock", - "lastsale": "$94.02", - "netchange": "-0.24", - "pctchange": "-0.255%", - "volume": "234377", - "marketCap": "4212096000.00", + "lastsale": "$94.16", + "netchange": "0.14", + "pctchange": "0.149%", + "volume": "206129", + "marketCap": "4218368000.00", "country": "United States", "ipoyear": "1992", "industry": "Professional Services", @@ -2802,11 +2802,11 @@ { "symbol": "ASH", "name": "Ashland Inc. Common Stock", - "lastsale": "$84.50", - "netchange": "-1.09", - "pctchange": "-1.274%", - "volume": "278287", - "marketCap": "4126292846.00", + "lastsale": "$83.77", + "netchange": "-0.73", + "pctchange": "-0.864%", + "volume": "303873", + "marketCap": "4090645582.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -2816,11 +2816,11 @@ { "symbol": "ASIX", "name": "AdvanSix Inc. Common Stock ", - "lastsale": "$31.39", - "netchange": "-0.61", - "pctchange": "-1.906%", - "volume": "92384", - "marketCap": "838519061.00", + "lastsale": "$30.64", + "netchange": "-0.75", + "pctchange": "-2.389%", + "volume": "166988", + "marketCap": "818484359.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -2830,11 +2830,11 @@ { "symbol": "ASPN", "name": "Aspen Aerogels Inc. Common Stock", - "lastsale": "$24.91", - "netchange": "-1.57", - "pctchange": "-5.929%", - "volume": "1543972", - "marketCap": "1920114488.00", + "lastsale": "$22.40", + "netchange": "-2.51", + "pctchange": "-10.076%", + "volume": "5063790", + "marketCap": "1726638480.00", "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": "$277.76", - "netchange": "-0.46", - "pctchange": "-0.165%", - "volume": "32457", - "marketCap": "8332800000.00", + "lastsale": "$273.31", + "netchange": "-4.45", + "pctchange": "-1.602%", + "volume": "46703", + "marketCap": "8199300000.00", "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": "$9.87", - "netchange": "0.03", - "pctchange": "0.305%", - "volume": "3527483", - "marketCap": "21637145952.00", + "lastsale": "$9.86", + "netchange": "-0.01", + "pctchange": "-0.101%", + "volume": "4636251", + "marketCap": "21615223818.00", "country": "Taiwan", "ipoyear": "2018", "industry": "Semiconductors", @@ -2872,10 +2872,10 @@ { "symbol": "ATCO^D", "name": "Atlas Corp. 7.95% Series D", - "lastsale": "$25.32", - "netchange": "-0.035", - "pctchange": "-0.138%", - "volume": "1283", + "lastsale": "$25.2786", + "netchange": "-0.0414", + "pctchange": "-0.164%", + "volume": "759", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -2886,10 +2886,10 @@ { "symbol": "ATCO^H", "name": "Atlas Corp. 7.875% Series H", - "lastsale": "$25.1833", - "netchange": "0.0733", - "pctchange": "0.292%", - "volume": "8975", + "lastsale": "$25.15", + "netchange": "-0.0333", + "pctchange": "-0.132%", + "volume": "8970", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -2900,11 +2900,11 @@ { "symbol": "ATEN", "name": "A10 Networks Inc. Common Stock", - "lastsale": "$14.19", - "netchange": "-0.12", - "pctchange": "-0.839%", - "volume": "285444", - "marketCap": "1048160087.00", + "lastsale": "$14.38", + "netchange": "0.19", + "pctchange": "1.339%", + "volume": "470638", + "marketCap": "1062194647.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Communications Equipment", @@ -2914,11 +2914,11 @@ { "symbol": "ATGE", "name": "Adtalem Global Education Inc. Common Stock", - "lastsale": "$72.59", - "netchange": "-0.51", - "pctchange": "-0.698%", - "volume": "233848", - "marketCap": "2735904905.00", + "lastsale": "$72.88", + "netchange": "0.29", + "pctchange": "0.40%", + "volume": "227688", + "marketCap": "2746834956.00", "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": "$24.96", - "netchange": "0.03", - "pctchange": "0.12%", - "volume": "28025", + "lastsale": "$24.88", + "netchange": "-0.08", + "pctchange": "-0.321%", + "volume": "68821", "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": "$22.84", - "netchange": "-0.17", - "pctchange": "-0.739%", - "volume": "21374", + "lastsale": "$22.77", + "netchange": "-0.07", + "pctchange": "-0.306%", + "volume": "56294", "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": "$24.94", - "netchange": "0.03", - "pctchange": "0.12%", - "volume": "81330", + "lastsale": "$25.02", + "netchange": "0.08", + "pctchange": "0.321%", + "volume": "233722", "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": "$19.91", - "netchange": "-0.10", - "pctchange": "-0.50%", - "volume": "35098", + "lastsale": "$20.01", + "netchange": "0.10", + "pctchange": "0.502%", + "volume": "51651", "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": "$26.42", - "netchange": "-0.14", - "pctchange": "-0.527%", - "volume": "24016", + "lastsale": "$26.635", + "netchange": "0.215", + "pctchange": "0.814%", + "volume": "17931", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -2998,11 +2998,11 @@ { "symbol": "ATHM", "name": "Autohome Inc. American Depositary Shares each representing four class A ordinary shares.", - "lastsale": "$33.94", - "netchange": "-0.11", - "pctchange": "-0.323%", - "volume": "370921", - "marketCap": "4101632879.00", + "lastsale": "$32.61", + "netchange": "-1.33", + "pctchange": "-3.919%", + "volume": "506302", + "marketCap": "3940903010.00", "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": "$25.56", - "netchange": "-0.21", - "pctchange": "-0.815%", - "volume": "53942", - "marketCap": "5209266842.00", + "lastsale": "$25.62", + "netchange": "0.06", + "pctchange": "0.235%", + "volume": "26047", + "marketCap": "5221495168.00", "country": "Bermuda", "ipoyear": "2024", "industry": "", @@ -3026,11 +3026,11 @@ { "symbol": "ATI", "name": "ATI Inc. Common Stock", - "lastsale": "$64.64", - "netchange": "-0.45", - "pctchange": "-0.691%", - "volume": "626302", - "marketCap": "8045340937.00", + "lastsale": "$64.00", + "netchange": "-0.64", + "pctchange": "-0.99%", + "volume": "1444972", + "marketCap": "7965684096.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -3040,11 +3040,11 @@ { "symbol": "ATIP", "name": "ATI Physical Therapy Inc. Class A Common Stock", - "lastsale": "$5.98", - "netchange": "0.02", - "pctchange": "0.336%", - "volume": "8406", - "marketCap": "26318070.00", + "lastsale": "$5.92", + "netchange": "-0.06", + "pctchange": "-1.003%", + "volume": "25157", + "marketCap": "26054009.00", "country": "", "ipoyear": "2020", "industry": "Hospital/Nursing Management", @@ -3054,11 +3054,11 @@ { "symbol": "ATKR", "name": "Atkore Inc. Common Stock", - "lastsale": "$86.17", - "netchange": "2.85", - "pctchange": "3.421%", - "volume": "661136", - "marketCap": "3090463698.00", + "lastsale": "$84.45", + "netchange": "-1.72", + "pctchange": "-1.996%", + "volume": "626764", + "marketCap": "3028776364.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -3068,11 +3068,11 @@ { "symbol": "ATMU", "name": "Atmus Filtration Technologies Inc. Common Stock", - "lastsale": "$38.59", - "netchange": "0.47", - "pctchange": "1.233%", - "volume": "880678", - "marketCap": "3216840249.00", + "lastsale": "$38.80", + "netchange": "0.21", + "pctchange": "0.544%", + "volume": "636526", + "marketCap": "3234345729.00", "country": "United States", "ipoyear": "2023", "industry": "Auto Parts:O.E.M.", @@ -3082,11 +3082,11 @@ { "symbol": "ATO", "name": "Atmos Energy Corporation Common Stock", - "lastsale": "$137.66", - "netchange": "-2.18", - "pctchange": "-1.559%", - "volume": "953268", - "marketCap": "21369350965.00", + "lastsale": "$138.23", + "netchange": "0.57", + "pctchange": "0.414%", + "volume": "897790", + "marketCap": "21457833676.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -3096,11 +3096,11 @@ { "symbol": "ATR", "name": "AptarGroup Inc. Common Stock", - "lastsale": "$158.69", - "netchange": "-1.89", - "pctchange": "-1.177%", - "volume": "223348", - "marketCap": "10535177418.00", + "lastsale": "$158.67", + "netchange": "-0.02", + "pctchange": "-0.013%", + "volume": "205920", + "marketCap": "10533849649.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3110,11 +3110,11 @@ { "symbol": "ATS", "name": "ATS Corporation Common Shares", - "lastsale": "$30.13", - "netchange": "0.08", - "pctchange": "0.266%", - "volume": "105515", - "marketCap": "2950515231.00", + "lastsale": "$29.87", + "netchange": "-0.26", + "pctchange": "-0.863%", + "volume": "150896", + "marketCap": "2925054429.00", "country": "Canada", "ipoyear": "2023", "industry": "Industrial Machinery/Components", @@ -3124,11 +3124,11 @@ { "symbol": "ATUS", "name": "Altice USA Inc. Class A Common Stock", - "lastsale": "$2.39", + "lastsale": "$2.37", "netchange": "-0.02", - "pctchange": "-0.83%", - "volume": "2233947", - "marketCap": "1100794278.00", + "pctchange": "-0.837%", + "volume": "1863421", + "marketCap": "1091582611.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -3138,11 +3138,11 @@ { "symbol": "AU", "name": "AngloGold Ashanti PLC Ordinary Shares", - "lastsale": "$25.94", - "netchange": "-0.29", - "pctchange": "-1.106%", - "volume": "2468965", - "marketCap": "10887792465.00", + "lastsale": "$25.61", + "netchange": "-0.33", + "pctchange": "-1.272%", + "volume": "2271466", + "marketCap": "10749281612.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -3152,11 +3152,11 @@ { "symbol": "AUB", "name": "Atlantic Union Bankshares Corporation Common Stock", - "lastsale": "$36.67", - "netchange": "-0.33", - "pctchange": "-0.892%", - "volume": "393736", - "marketCap": "3292336889.00", + "lastsale": "$36.33", + "netchange": "-0.34", + "pctchange": "-0.927%", + "volume": "251493", + "marketCap": "3261810723.00", "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": "$24.498", - "netchange": "0.188", - "pctchange": "0.773%", - "volume": "8374", + "lastsale": "$24.33", + "netchange": "-0.168", + "pctchange": "-0.686%", + "volume": "11945", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3180,11 +3180,11 @@ { "symbol": "AUNA", "name": "Auna SA Class A Ordinary Shares", - "lastsale": "$6.92", - "netchange": "-0.23", - "pctchange": "-3.217%", - "volume": "11551", - "marketCap": "511509633.00", + "lastsale": "$6.63", + "netchange": "-0.29", + "pctchange": "-4.191%", + "volume": "27487", + "marketCap": "490073536.00", "country": "Peru", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -3194,11 +3194,11 @@ { "symbol": "AVA", "name": "Avista Corporation Common Stock", - "lastsale": "$37.18", - "netchange": "-0.70", - "pctchange": "-1.848%", - "volume": "335826", - "marketCap": "2926205834.00", + "lastsale": "$37.25", + "netchange": "0.07", + "pctchange": "0.188%", + "volume": "287183", + "marketCap": "2931715097.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -3209,9 +3209,9 @@ "symbol": "AVAL", "name": "Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares)", "lastsale": "$2.04", - "netchange": "0.009", - "pctchange": "0.443%", - "volume": "16994", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "41216", "marketCap": "2421902225.00", "country": "", "ipoyear": "2014", @@ -3222,11 +3222,11 @@ { "symbol": "AVB", "name": "AvalonBay Communities Inc. Common Stock", - "lastsale": "$218.00", - "netchange": "-3.02", - "pctchange": "-1.366%", - "volume": "536358", - "marketCap": "31003260656.00", + "lastsale": "$218.50", + "netchange": "0.50", + "pctchange": "0.229%", + "volume": "473139", + "marketCap": "31074369052.00", "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": "$5.10", - "netchange": "-0.09", - "pctchange": "-1.734%", - "volume": "191784", - "marketCap": "147063202.00", + "lastsale": "$5.20", + "netchange": "0.10", + "pctchange": "1.961%", + "volume": "230071", + "marketCap": "149946794.00", "country": "United States", "ipoyear": "1998", "industry": "Agricultural Chemicals", @@ -3250,10 +3250,10 @@ { "symbol": "AVK", "name": "Advent Convertible and Income Fund", - "lastsale": "$11.59", - "netchange": "0.07", - "pctchange": "0.608%", - "volume": "222299", + "lastsale": "$11.53", + "netchange": "-0.06", + "pctchange": "-0.518%", + "volume": "229139", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -3264,11 +3264,11 @@ { "symbol": "AVNS", "name": "Avanos Medical Inc. Common Stock", - "lastsale": "$22.58", - "netchange": "-0.63", - "pctchange": "-2.714%", - "volume": "215248", - "marketCap": "1037528285.00", + "lastsale": "$22.39", + "netchange": "-0.19", + "pctchange": "-0.841%", + "volume": "140727", + "marketCap": "1028797976.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Specialties", @@ -3278,11 +3278,11 @@ { "symbol": "AVNT", "name": "Avient Corporation Common Stock", - "lastsale": "$48.93", - "netchange": "-0.21", - "pctchange": "-0.427%", - "volume": "272653", - "marketCap": "4467931634.00", + "lastsale": "$48.25", + "netchange": "-0.68", + "pctchange": "-1.39%", + "volume": "326735", + "marketCap": "4405838981.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -3292,11 +3292,11 @@ { "symbol": "AVTR", "name": "Avantor Inc. Common Stock", - "lastsale": "$24.99", - "netchange": "-0.32", - "pctchange": "-1.264%", - "volume": "2437392", - "marketCap": "16989212671.00", + "lastsale": "$24.80", + "netchange": "-0.19", + "pctchange": "-0.76%", + "volume": "4194796", + "marketCap": "16860042986.00", "country": "United States", "ipoyear": "2019", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -3306,11 +3306,11 @@ { "symbol": "AVY", "name": "Avery Dennison Corporation Common Stock", - "lastsale": "$213.96", - "netchange": "-0.63", - "pctchange": "-0.294%", - "volume": "419189", - "marketCap": "17227856580.00", + "lastsale": "$214.46", + "netchange": "0.50", + "pctchange": "0.234%", + "volume": "423881", + "marketCap": "17268116106.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -3320,10 +3320,10 @@ { "symbol": "AWF", "name": "Alliancebernstein Global High Income Fund", - "lastsale": "$11.16", - "netchange": "-0.03", - "pctchange": "-0.268%", - "volume": "113933", + "lastsale": "$11.15", + "netchange": "-0.01", + "pctchange": "-0.09%", + "volume": "94908", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -3334,11 +3334,11 @@ { "symbol": "AWI", "name": "Armstrong World Industries Inc Common Stock", - "lastsale": "$133.26", - "netchange": "-1.48", - "pctchange": "-1.098%", - "volume": "197642", - "marketCap": "5823470262.00", + "lastsale": "$134.08", + "netchange": "0.82", + "pctchange": "0.615%", + "volume": "176309", + "marketCap": "5859304313.00", "country": "United States", "ipoyear": "", "industry": "Plastic Products", @@ -3348,11 +3348,11 @@ { "symbol": "AWK", "name": "American Water Works Company Inc. Common Stock", - "lastsale": "$136.99", - "netchange": "-5.58", - "pctchange": "-3.914%", - "volume": "1689145", - "marketCap": "26694287028.00", + "lastsale": "$137.39", + "netchange": "0.40", + "pctchange": "0.292%", + "volume": "918661", + "marketCap": "26772232241.00", "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": "$4.34", - "netchange": "-0.06", - "pctchange": "-1.364%", - "volume": "415418", + "lastsale": "$4.32", + "netchange": "-0.02", + "pctchange": "-0.461%", + "volume": "267921", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -3376,11 +3376,11 @@ { "symbol": "AWR", "name": "American States Water Company Common Stock", - "lastsale": "$82.76", - "netchange": "-1.01", - "pctchange": "-1.206%", - "volume": "257877", - "marketCap": "3099957789.00", + "lastsale": "$82.56", + "netchange": "-0.20", + "pctchange": "-0.242%", + "volume": "140867", + "marketCap": "3092466349.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -3390,11 +3390,11 @@ { "symbol": "AX", "name": "Axos Financial Inc. Common Stock", - "lastsale": "$60.93", + "lastsale": "$60.29", "netchange": "-0.64", - "pctchange": "-1.039%", - "volume": "412253", - "marketCap": "3466605709.00", + "pctchange": "-1.05%", + "volume": "431856", + "marketCap": "3430192978.00", "country": "United States", "ipoyear": "2018", "industry": "Savings Institutions", @@ -3404,11 +3404,11 @@ { "symbol": "AXL", "name": "American Axle & Manufacturing Holdings Inc. Common Stock", - "lastsale": "$6.11", - "netchange": "-0.15", - "pctchange": "-2.396%", - "volume": "1182787", - "marketCap": "718420081.00", + "lastsale": "$5.98", + "netchange": "-0.13", + "pctchange": "-2.128%", + "volume": "1350718", + "marketCap": "703134547.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -3418,11 +3418,11 @@ { "symbol": "AXP", "name": "American Express Company Common Stock", - "lastsale": "$273.79", - "netchange": "-2.18", - "pctchange": "-0.79%", - "volume": "3286124", - "marketCap": "194640501475.00", + "lastsale": "$269.11", + "netchange": "-4.68", + "pctchange": "-1.709%", + "volume": "3332473", + "marketCap": "191313434939.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -3432,11 +3432,11 @@ { "symbol": "AXR", "name": "AMREP Corporation Common Stock", - "lastsale": "$29.53", - "netchange": "-0.02", - "pctchange": "-0.068%", - "volume": "15943", - "marketCap": "156138369.00", + "lastsale": "$29.46", + "netchange": "-0.07", + "pctchange": "-0.237%", + "volume": "7165", + "marketCap": "155768248.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -3446,11 +3446,11 @@ { "symbol": "AXS", "name": "Axis Capital Holdings Limited Common Stock", - "lastsale": "$78.80", - "netchange": "-3.37", - "pctchange": "-4.101%", - "volume": "663578", - "marketCap": "6633465400.00", + "lastsale": "$80.11", + "netchange": "1.31", + "pctchange": "1.662%", + "volume": "545091", + "marketCap": "6743742554.00", "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": "$22.715", - "netchange": "-0.225", - "pctchange": "-0.981%", - "volume": "24268", + "lastsale": "$22.69", + "netchange": "-0.025", + "pctchange": "-0.11%", + "volume": "32297", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -3474,11 +3474,11 @@ { "symbol": "AXTA", "name": "Axalta Coating Systems Ltd. Common Shares", - "lastsale": "$35.84", + "lastsale": "$36.05", "netchange": "0.21", - "pctchange": "0.589%", - "volume": "1131724", - "marketCap": "7859888476.00", + "pctchange": "0.586%", + "volume": "1625979", + "marketCap": "7905942510.00", "country": "United States", "ipoyear": "2014", "industry": "Paints/Coatings", @@ -3488,11 +3488,11 @@ { "symbol": "AYI", "name": "Acuity Brands Inc. ", - "lastsale": "$307.92", - "netchange": "1.09", - "pctchange": "0.355%", - "volume": "290251", - "marketCap": "9473287818.00", + "lastsale": "$305.43", + "netchange": "-2.49", + "pctchange": "-0.809%", + "volume": "247761", + "marketCap": "9396681925.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -3502,11 +3502,11 @@ { "symbol": "AZEK", "name": "The AZEK Company Inc. Class A Common Stock", - "lastsale": "$43.53", - "netchange": "-0.26", - "pctchange": "-0.594%", - "volume": "1480209", - "marketCap": "6298600817.00", + "lastsale": "$43.64", + "netchange": "0.11", + "pctchange": "0.253%", + "volume": "1337661", + "marketCap": "6314517337.00", "country": "United States", "ipoyear": "2020", "industry": "Plastic Products", @@ -3516,11 +3516,11 @@ { "symbol": "AZO", "name": "AutoZone Inc. Common Stock", - "lastsale": "$3053.45", - "netchange": "19.87", - "pctchange": "0.655%", - "volume": "90530", - "marketCap": "52161506195.00", + "lastsale": "$3102.09", + "netchange": "48.64", + "pctchange": "1.593%", + "volume": "97204", + "marketCap": "52992414073.00", "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": "$3.19", - "netchange": "-0.10", - "pctchange": "-3.04%", - "volume": "1454157", - "marketCap": "357015013.00", + "lastsale": "$3.39", + "netchange": "0.20", + "pctchange": "6.27%", + "volume": "3929306", + "marketCap": "379398399.00", "country": "Brazil", "ipoyear": "2017", "industry": "Air Freight/Delivery Services", @@ -3544,11 +3544,11 @@ { "symbol": "AZZ", "name": "AZZ Inc.", - "lastsale": "$82.08", - "netchange": "-0.42", - "pctchange": "-0.509%", - "volume": "148484", - "marketCap": "2447318457.00", + "lastsale": "$80.66", + "netchange": "-1.42", + "pctchange": "-1.73%", + "volume": "159226", + "marketCap": "2404979370.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -3558,11 +3558,11 @@ { "symbol": "B", "name": "Barnes Group Inc. Common Stock", - "lastsale": "$46.48", - "netchange": "1.22", - "pctchange": "2.696%", - "volume": "7578981", - "marketCap": "2359613162.00", + "lastsale": "$46.52", + "netchange": "0.04", + "pctchange": "0.086%", + "volume": "2810399", + "marketCap": "2361643810.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -3572,11 +3572,11 @@ { "symbol": "BA", "name": "Boeing Company (The) Common Stock", - "lastsale": "$155.91", - "netchange": "0.91", - "pctchange": "0.587%", - "volume": "6260967", - "marketCap": "96066622695.00", + "lastsale": "$154.65", + "netchange": "-1.26", + "pctchange": "-0.808%", + "volume": "5327024", + "marketCap": "95290252067.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -3586,11 +3586,11 @@ { "symbol": "BABA", "name": "Alibaba Group Holding Limited American Depositary Shares each representing eight Ordinary share", - "lastsale": "$117.52", - "netchange": "2.99", - "pctchange": "2.611%", - "volume": "38238321", - "marketCap": "286001475042.00", + "lastsale": "$109.68", + "netchange": "-7.84", + "pctchange": "-6.671%", + "volume": "37339341", + "marketCap": "266921730622.00", "country": "China", "ipoyear": "2014", "industry": "Business Services", @@ -3600,11 +3600,11 @@ { "symbol": "BAC", "name": "Bank of America Corporation Common Stock", - "lastsale": "$39.96", - "netchange": "-0.15", - "pctchange": "-0.374%", - "volume": "27159582", - "marketCap": "310072713423.00", + "lastsale": "$39.93", + "netchange": "-0.03", + "pctchange": "-0.075%", + "volume": "26021358", + "marketCap": "309839926101.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3614,10 +3614,10 @@ { "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": "$25.215", - "netchange": "-0.0617", - "pctchange": "-0.244%", - "volume": "64658", + "lastsale": "$25.2423", + "netchange": "0.0273", + "pctchange": "0.108%", + "volume": "24549", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3628,10 +3628,10 @@ { "symbol": "BAC^E", "name": "Bank of America Corporation Depositary Sh repstg 1/1000th Perp Pfd Ser E", - "lastsale": "$24.25", - "netchange": "-0.20", - "pctchange": "-0.818%", - "volume": "6205", + "lastsale": "$24.32", + "netchange": "0.07", + "pctchange": "0.289%", + "volume": "11328", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3642,10 +3642,10 @@ { "symbol": "BAC^K", "name": "Bank of America Corporation Depositary Shares each representing a 1/1000th interest in a share of 5.875% Non- Cumulative Preferred Stock Series HH", - "lastsale": "$24.98", - "netchange": "-0.06", - "pctchange": "-0.24%", - "volume": "75475", + "lastsale": "$25.0199", + "netchange": "0.0399", + "pctchange": "0.16%", + "volume": "62458", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3656,10 +3656,10 @@ { "symbol": "BAC^L", "name": "Bank of America Corporation Non Cumulative Perpetual Conv Pfd Ser L", - "lastsale": "$1260.35", - "netchange": "-0.64", - "pctchange": "-0.051%", - "volume": "14167", + "lastsale": "$1257.75", + "netchange": "-2.60", + "pctchange": "-0.206%", + "volume": "4455", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3670,10 +3670,10 @@ { "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": "$24.37", - "netchange": "-0.18", - "pctchange": "-0.733%", - "volume": "87450", + "lastsale": "$24.61", + "netchange": "0.24", + "pctchange": "0.985%", + "volume": "102910", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3684,10 +3684,10 @@ { "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": "$23.125", - "netchange": "-0.275", - "pctchange": "-1.175%", - "volume": "89511", + "lastsale": "$23.31", + "netchange": "0.185", + "pctchange": "0.80%", + "volume": "98561", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3698,10 +3698,10 @@ { "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": "$20.62", - "netchange": "-0.28", - "pctchange": "-1.34%", - "volume": "139339", + "lastsale": "$20.80", + "netchange": "0.18", + "pctchange": "0.873%", + "volume": "100368", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3712,10 +3712,10 @@ { "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": "$19.67", - "netchange": "-0.22", - "pctchange": "-1.106%", - "volume": "84684", + "lastsale": "$19.83", + "netchange": "0.16", + "pctchange": "0.813%", + "volume": "57074", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3726,10 +3726,10 @@ { "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": "$19.96", - "netchange": "-0.30", - "pctchange": "-1.481%", - "volume": "93754", + "lastsale": "$20.22", + "netchange": "0.26", + "pctchange": "1.303%", + "volume": "70852", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3740,10 +3740,10 @@ { "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": "$22.49", - "netchange": "-0.25", - "pctchange": "-1.099%", - "volume": "48188", + "lastsale": "$22.64", + "netchange": "0.15", + "pctchange": "0.667%", + "volume": "55382", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3754,11 +3754,11 @@ { "symbol": "BAH", "name": "Booz Allen Hamilton Holding Corporation Common Stock", - "lastsale": "$161.26", - "netchange": "0.46", - "pctchange": "0.286%", - "volume": "670457", - "marketCap": "20833305505.00", + "lastsale": "$161.40", + "netchange": "0.14", + "pctchange": "0.087%", + "volume": "657133", + "marketCap": "20851392215.00", "country": "United States", "ipoyear": "2010", "industry": "Professional Services", @@ -3768,11 +3768,11 @@ { "symbol": "BAK", "name": "Braskem SA ADR", - "lastsale": "$7.34", - "netchange": "-0.04", - "pctchange": "-0.542%", - "volume": "244892", - "marketCap": "3315247906.00", + "lastsale": "$7.00", + "netchange": "-0.34", + "pctchange": "-4.632%", + "volume": "762730", + "marketCap": "3161680564.00", "country": "Brazil", "ipoyear": "", "industry": "Major Chemicals", @@ -3782,11 +3782,11 @@ { "symbol": "BALL", "name": "Ball Corporation Common Stock", - "lastsale": "$63.95", - "netchange": "-2.07", - "pctchange": "-3.135%", - "volume": "1751878", - "marketCap": "19413008801.00", + "lastsale": "$64.06", + "netchange": "0.11", + "pctchange": "0.172%", + "volume": "992930", + "marketCap": "19446400997.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -3796,11 +3796,11 @@ { "symbol": "BALY", "name": "Bally's Corporation Common Stock", - "lastsale": "$17.54", - "netchange": "0.03", - "pctchange": "0.171%", - "volume": "305812", - "marketCap": "712686104.00", + "lastsale": "$17.45", + "netchange": "-0.09", + "pctchange": "-0.513%", + "volume": "241417", + "marketCap": "709029220.00", "country": "United States", "ipoyear": "2019", "industry": "Hotels/Resorts", @@ -3810,11 +3810,11 @@ { "symbol": "BAM", "name": "Brookfield Asset Management Inc Class A Limited Voting Shares", - "lastsale": "$47.23", - "netchange": "-0.55", - "pctchange": "-1.151%", - "volume": "572092", - "marketCap": "18452570616.00", + "lastsale": "$47.03", + "netchange": "-0.20", + "pctchange": "-0.423%", + "volume": "1319247", + "marketCap": "18374431422.00", "country": "", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -3824,11 +3824,11 @@ { "symbol": "BANC", "name": "Banc of California Inc. Common Stock", - "lastsale": "$13.66", - "netchange": "-0.26", - "pctchange": "-1.868%", - "volume": "2266725", - "marketCap": "2168944977.00", + "lastsale": "$13.82", + "netchange": "0.16", + "pctchange": "1.171%", + "volume": "1738314", + "marketCap": "2194349896.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -3838,10 +3838,10 @@ { "symbol": "BANC^F", "name": "Banc of California Inc. Depositary Shares each representing a 1/40th interest in a share of 7.75% non-cumulative perpetual preferred stock Series F", - "lastsale": "$23.54", - "netchange": "-0.15", - "pctchange": "-0.633%", - "volume": "142471", + "lastsale": "$23.73", + "netchange": "0.19", + "pctchange": "0.807%", + "volume": "100295", "marketCap": "", "country": "United States", "ipoyear": "", @@ -3852,11 +3852,11 @@ { "symbol": "BAP", "name": "Credicorp Ltd. Common Stock", - "lastsale": "$182.47", - "netchange": "-1.55", - "pctchange": "-0.842%", - "volume": "129474", - "marketCap": "17221941383.00", + "lastsale": "$183.28", + "netchange": "0.81", + "pctchange": "0.444%", + "volume": "390103", + "marketCap": "17298391060.00", "country": "Peru", "ipoyear": "", "industry": "Commercial Banks", @@ -3866,11 +3866,11 @@ { "symbol": "BARK", "name": "BARK Inc. Class A Common Stock", - "lastsale": "$1.62", - "netchange": "-0.03", - "pctchange": "-1.818%", - "volume": "374226", - "marketCap": "281149720.00", + "lastsale": "$1.63", + "netchange": "0.01", + "pctchange": "0.617%", + "volume": "388366", + "marketCap": "282885212.00", "country": "United States", "ipoyear": "2020", "industry": "Other Specialty Stores", @@ -3880,11 +3880,11 @@ { "symbol": "BAX", "name": "Baxter International Inc. Common Stock", - "lastsale": "$35.77", - "netchange": "-0.55", - "pctchange": "-1.514%", - "volume": "3850689", - "marketCap": "18249052967.00", + "lastsale": "$37.12", + "netchange": "1.35", + "pctchange": "3.774%", + "volume": "5034293", + "marketCap": "18937792735.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -3894,11 +3894,11 @@ { "symbol": "BB", "name": "BlackBerry Limited Common Stock", - "lastsale": "$2.35", + "lastsale": "$2.34", "netchange": "-0.01", - "pctchange": "-0.424%", - "volume": "7142069", - "marketCap": "1386906935.00", + "pctchange": "-0.426%", + "volume": "7836992", + "marketCap": "1381005204.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -3908,11 +3908,11 @@ { "symbol": "BBAI", "name": "BigBear.ai Inc. Common Stock", - "lastsale": "$1.54", - "netchange": "0.03", - "pctchange": "1.987%", - "volume": "3218772", - "marketCap": "385113173.00", + "lastsale": "$1.51", + "netchange": "-0.03", + "pctchange": "-1.948%", + "volume": "1345398", + "marketCap": "377610968.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -3922,11 +3922,11 @@ { "symbol": "BBAR", "name": "Banco BBVA Argentina S.A. ADS", - "lastsale": "$10.81", - "netchange": "-0.32", - "pctchange": "-2.875%", - "volume": "372380", - "marketCap": "2207798651.00", + "lastsale": "$11.32", + "netchange": "0.51", + "pctchange": "4.718%", + "volume": "415718", + "marketCap": "2311959365.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -3936,11 +3936,11 @@ { "symbol": "BBD", "name": "Banco Bradesco Sa American Depositary Shares", - "lastsale": "$2.73", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "45378277", - "marketCap": "29053124722.00", + "lastsale": "$2.74", + "netchange": "0.01", + "pctchange": "0.366%", + "volume": "32072119", + "marketCap": "29159546425.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -3950,11 +3950,11 @@ { "symbol": "BBDC", "name": "Barings BDC Inc. Common Stock", - "lastsale": "$9.67", - "netchange": "-0.17", - "pctchange": "-1.728%", - "volume": "450487", - "marketCap": "1022679783.00", + "lastsale": "$9.64", + "netchange": "-0.03", + "pctchange": "-0.31%", + "volume": "481808", + "marketCap": "1019507043.00", "country": "United States", "ipoyear": "", "industry": "Diversified Financial Services", @@ -3964,11 +3964,11 @@ { "symbol": "BBDO", "name": "Banco Bradesco Sa American Depositary Shares (each representing one Common Share)", - "lastsale": "$2.4066", - "netchange": "-0.0034", - "pctchange": "-0.141%", - "volume": "16378", - "marketCap": "25611446871.00", + "lastsale": "$2.40", + "netchange": "-0.0066", + "pctchange": "-0.274%", + "volume": "3814", + "marketCap": "25541208547.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -3978,10 +3978,10 @@ { "symbol": "BBN", "name": "BlackRock Taxable Municipal Bond Trust Common Shares of Beneficial Interest", - "lastsale": "$17.14", - "netchange": "-0.21", - "pctchange": "-1.21%", - "volume": "286698", + "lastsale": "$17.18", + "netchange": "0.04", + "pctchange": "0.233%", + "volume": "192924", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -3992,11 +3992,11 @@ { "symbol": "BBU", "name": "Brookfield Business Partners L.P. Limited Partnership Units ", - "lastsale": "$23.33", - "netchange": "-0.42", - "pctchange": "-1.768%", - "volume": "9261", - "marketCap": "5061250281.00", + "lastsale": "$23.38", + "netchange": "0.05", + "pctchange": "0.214%", + "volume": "10693", + "marketCap": "5072097367.00", "country": "", "ipoyear": "2016", "industry": "Engineering & Construction", @@ -4006,11 +4006,11 @@ { "symbol": "BBUC", "name": "Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares", - "lastsale": "$24.95", - "netchange": "-0.47", - "pctchange": "-1.849%", - "volume": "22173", - "marketCap": "2467269871.00", + "lastsale": "$25.29", + "netchange": "0.34", + "pctchange": "1.363%", + "volume": "18746", + "marketCap": "2500891986.00", "country": "", "ipoyear": "2022", "industry": "Engineering & Construction", @@ -4020,11 +4020,11 @@ { "symbol": "BBVA", "name": "Banco Bilbao Vizcaya Argentaria S.A. Common Stock", - "lastsale": "$10.62", - "netchange": "0.09", - "pctchange": "0.855%", - "volume": "1626737", - "marketCap": "61998926836.00", + "lastsale": "$10.53", + "netchange": "-0.09", + "pctchange": "-0.847%", + "volume": "1083018", + "marketCap": "61473512201.00", "country": "Spain", "ipoyear": "", "industry": "Commercial Banks", @@ -4034,11 +4034,11 @@ { "symbol": "BBW", "name": "Build-A-Bear Workshop Inc. Common Stock", - "lastsale": "$35.21", - "netchange": "-0.33", - "pctchange": "-0.929%", - "volume": "207797", - "marketCap": "475957196.00", + "lastsale": "$35.66", + "netchange": "0.45", + "pctchange": "1.278%", + "volume": "330927", + "marketCap": "482040148.00", "country": "United States", "ipoyear": "2004", "industry": "Recreational Games/Products/Toys", @@ -4048,11 +4048,11 @@ { "symbol": "BBWI", "name": "Bath & Body Works Inc.", - "lastsale": "$29.78", - "netchange": "-0.14", - "pctchange": "-0.468%", - "volume": "3314882", - "marketCap": "6525153752.00", + "lastsale": "$29.58", + "netchange": "-0.20", + "pctchange": "-0.672%", + "volume": "3001691", + "marketCap": "6481331363.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -4062,11 +4062,11 @@ { "symbol": "BBY", "name": "Best Buy Co. Inc. Common Stock", - "lastsale": "$97.82", - "netchange": "-1.79", - "pctchange": "-1.797%", - "volume": "3012428", - "marketCap": "21004423564.00", + "lastsale": "$98.33", + "netchange": "0.51", + "pctchange": "0.521%", + "volume": "1988643", + "marketCap": "21113933439.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Video Chains", @@ -4076,11 +4076,11 @@ { "symbol": "BC", "name": "Brunswick Corporation Common Stock", - "lastsale": "$81.09", - "netchange": "-1.29", - "pctchange": "-1.566%", - "volume": "421303", - "marketCap": "5370051289.00", + "lastsale": "$80.40", + "netchange": "-0.69", + "pctchange": "-0.851%", + "volume": "523922", + "marketCap": "5324357179.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -4090,10 +4090,10 @@ { "symbol": "BC^A", "name": "Brunswick Corporation 6.500% Senior Notes due 2048", - "lastsale": "$24.75", - "netchange": "-0.161", - "pctchange": "-0.646%", - "volume": "6272", + "lastsale": "$24.84", + "netchange": "0.09", + "pctchange": "0.364%", + "volume": "3629", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4104,10 +4104,10 @@ { "symbol": "BC^B", "name": "Brunswick Corporation 6.625% Senior Notes due 2049", - "lastsale": "$24.81", - "netchange": "-0.11", - "pctchange": "-0.441%", - "volume": "4115", + "lastsale": "$24.95", + "netchange": "0.14", + "pctchange": "0.564%", + "volume": "2470", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4118,10 +4118,10 @@ { "symbol": "BC^C", "name": "Brunswick Corporation 6.375% Notes due 2049", - "lastsale": "$25.04", - "netchange": "0.04", - "pctchange": "0.16%", - "volume": "38874", + "lastsale": "$25.10", + "netchange": "0.06", + "pctchange": "0.24%", + "volume": "5167", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4132,11 +4132,11 @@ { "symbol": "BCAT", "name": "BlackRock Capital Allocation Term Trust Common Shares of Beneficial Interest", - "lastsale": "$16.41", - "netchange": "-0.05", - "pctchange": "-0.304%", - "volume": "330315", - "marketCap": "1774495350.00", + "lastsale": "$16.44", + "netchange": "0.03", + "pctchange": "0.183%", + "volume": "366051", + "marketCap": "1777739400.00", "country": "United States", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -4146,11 +4146,11 @@ { "symbol": "BCC", "name": "Boise Cascade L.L.C. Common Stock", - "lastsale": "$141.27", - "netchange": "2.37", - "pctchange": "1.706%", - "volume": "209256", - "marketCap": "5498094476.00", + "lastsale": "$142.02", + "netchange": "0.75", + "pctchange": "0.531%", + "volume": "255293", + "marketCap": "5527283765.00", "country": "United States", "ipoyear": "2013", "industry": "RETAIL: Building Materials", @@ -4160,11 +4160,11 @@ { "symbol": "BCE", "name": "BCE Inc. Common Stock", - "lastsale": "$33.53", - "netchange": "-0.18", - "pctchange": "-0.534%", - "volume": "1748724", - "marketCap": "30588852444.00", + "lastsale": "$33.51", + "netchange": "-0.02", + "pctchange": "-0.06%", + "volume": "1977880", + "marketCap": "30570606782.00", "country": "Canada", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -4174,11 +4174,11 @@ { "symbol": "BCH", "name": "Banco De Chile ADS", - "lastsale": "$24.20", - "netchange": "-0.29", - "pctchange": "-1.184%", - "volume": "123397", - "marketCap": "12223066825.00", + "lastsale": "$24.34", + "netchange": "0.14", + "pctchange": "0.579%", + "volume": "232752", + "marketCap": "12293778782.00", "country": "Chile", "ipoyear": "", "industry": "Commercial Banks", @@ -4188,11 +4188,11 @@ { "symbol": "BCO", "name": "Brinks Company (The) Common Stock", - "lastsale": "$110.15", - "netchange": "-1.34", - "pctchange": "-1.202%", - "volume": "222379", - "marketCap": "4861823391.00", + "lastsale": "$111.36", + "netchange": "1.21", + "pctchange": "1.099%", + "volume": "244975", + "marketCap": "4915230620.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -4203,9 +4203,9 @@ "symbol": "BCS", "name": "Barclays PLC Common Stock", "lastsale": "$12.12", - "netchange": "0.05", - "pctchange": "0.414%", - "volume": "10427768", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8261217", "marketCap": "44370913750.00", "country": "United Kingdom", "ipoyear": "", @@ -4217,9 +4217,9 @@ "symbol": "BCSF", "name": "Bain Capital Specialty Finance Inc. Common Stock", "lastsale": "$16.66", - "netchange": "-0.15", - "pctchange": "-0.892%", - "volume": "104152", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "188747", "marketCap": "1075607335.00", "country": "United States", "ipoyear": "2018", @@ -4230,11 +4230,11 @@ { "symbol": "BCX", "name": "BlackRock Resources Common Shares of Beneficial Interest", - "lastsale": "$9.56", - "netchange": "-0.07", - "pctchange": "-0.727%", - "volume": "244865", - "marketCap": "811242576.00", + "lastsale": "$9.40", + "netchange": "-0.16", + "pctchange": "-1.674%", + "volume": "244351", + "marketCap": "797665294.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -4244,11 +4244,11 @@ { "symbol": "BDC", "name": "Belden Inc Common Stock", - "lastsale": "$117.41", - "netchange": "-0.05", - "pctchange": "-0.043%", - "volume": "199845", - "marketCap": "4790973285.00", + "lastsale": "$118.01", + "netchange": "0.60", + "pctchange": "0.511%", + "volume": "185332", + "marketCap": "4815456583.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -4258,11 +4258,11 @@ { "symbol": "BDJ", "name": "Blackrock Enhanced Equity Dividend Trust", - "lastsale": "$8.52", - "netchange": "-0.09", - "pctchange": "-1.045%", - "volume": "649143", - "marketCap": "1546072419.00", + "lastsale": "$8.66", + "netchange": "0.14", + "pctchange": "1.643%", + "volume": "676054", + "marketCap": "1571477365.00", "country": "United States", "ipoyear": "2005", "industry": "Finance Companies", @@ -4272,11 +4272,11 @@ { "symbol": "BDN", "name": "Brandywine Realty Trust Common Stock", - "lastsale": "$5.70", - "netchange": "-0.03", - "pctchange": "-0.524%", - "volume": "1961344", - "marketCap": "984242695.00", + "lastsale": "$5.65", + "netchange": "-0.05", + "pctchange": "-0.877%", + "volume": "2632666", + "marketCap": "975608987.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -4286,11 +4286,11 @@ { "symbol": "BDX", "name": "Becton Dickinson and Company Common Stock", - "lastsale": "$237.46", - "netchange": "-0.76", - "pctchange": "-0.319%", - "volume": "1276825", - "marketCap": "68636012578.00", + "lastsale": "$237.17", + "netchange": "-0.29", + "pctchange": "-0.122%", + "volume": "841902", + "marketCap": "68552190277.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -4300,11 +4300,11 @@ { "symbol": "BE", "name": "Bloom Energy Corporation Class A Common Stock", - "lastsale": "$10.36", - "netchange": "-0.47", - "pctchange": "-4.34%", - "volume": "4157332", - "marketCap": "2358385324.00", + "lastsale": "$10.25", + "netchange": "-0.11", + "pctchange": "-1.062%", + "volume": "2845190", + "marketCap": "2333344553.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -4314,11 +4314,11 @@ { "symbol": "BEDU", "name": "Bright Scholar Education Holdings Limited American Depositary Shares each representing four Class A Ordinary Share", - "lastsale": "$2.00", - "netchange": "-0.03", - "pctchange": "-1.478%", - "volume": "6292", - "marketCap": "59452408.00", + "lastsale": "$1.995", + "netchange": "-0.005", + "pctchange": "-0.25%", + "volume": "6360", + "marketCap": "59303777.00", "country": "China", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -4328,11 +4328,11 @@ { "symbol": "BEKE", "name": "KE Holdings Inc American Depositary Shares (each representing three Class A Ordinary Shares)", - "lastsale": "$24.29", - "netchange": "-1.51", - "pctchange": "-5.853%", - "volume": "26769026", - "marketCap": "29076108717.00", + "lastsale": "$22.26", + "netchange": "-2.03", + "pctchange": "-8.357%", + "volume": "23612805", + "marketCap": "26646116922.00", "country": "China", "ipoyear": "2020", "industry": "Real Estate", @@ -4342,11 +4342,11 @@ { "symbol": "BEN", "name": "Franklin Resources Inc. Common Stock", - "lastsale": "$19.58", - "netchange": "-0.32", - "pctchange": "-1.608%", - "volume": "4422006", - "marketCap": "10240309259.00", + "lastsale": "$19.35", + "netchange": "-0.23", + "pctchange": "-1.175%", + "volume": "2633418", + "marketCap": "10120019621.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -4356,11 +4356,11 @@ { "symbol": "BEP", "name": "Brookfield Renewable Partners L.P. ", - "lastsale": "$26.53", - "netchange": "-0.79", - "pctchange": "-2.892%", - "volume": "294876", - "marketCap": "12771486499.00", + "lastsale": "$26.14", + "netchange": "-0.39", + "pctchange": "-1.47%", + "volume": "223661", + "marketCap": "12583741315.00", "country": "Canada", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -4370,10 +4370,10 @@ { "symbol": "BEP^A", "name": "Brookfield Renewable Partners L.P. 5.25% Class A Preferred Limited Partnership Units Series 17", - "lastsale": "$21.22", - "netchange": "-0.0454", - "pctchange": "-0.213%", - "volume": "4343", + "lastsale": "$21.12", + "netchange": "-0.10", + "pctchange": "-0.471%", + "volume": "3713", "marketCap": "", "country": "Canada", "ipoyear": "", @@ -4384,11 +4384,11 @@ { "symbol": "BEPC", "name": "Brookfield Renewable Corporation Class A Subordinate Voting Shares ", - "lastsale": "$31.16", - "netchange": "-0.76", - "pctchange": "-2.381%", - "volume": "621221", - "marketCap": "11657347525.00", + "lastsale": "$30.59", + "netchange": "-0.57", + "pctchange": "-1.829%", + "volume": "609790", + "marketCap": "11444103363.00", "country": "United States", "ipoyear": "2020", "industry": "Electric Utilities: Central", @@ -4398,11 +4398,11 @@ { "symbol": "BEPH", "name": "Brookfield BRP Holdings (Canada) Inc. 4.625% Perpetual Subordinated Notes", - "lastsale": "$17.74", - "netchange": "-0.18", - "pctchange": "-1.004%", - "volume": "7239", - "marketCap": "5094295392.00", + "lastsale": "$18.06", + "netchange": "0.32", + "pctchange": "1.804%", + "volume": "11403", + "marketCap": "5186187980.00", "country": "Canada", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -4412,11 +4412,11 @@ { "symbol": "BEPI", "name": "Brookfield BRP Holdings (Canada) Inc. 4.875% Perpetual Subordinated Notes", - "lastsale": "$18.6549", - "netchange": "-0.3051", - "pctchange": "-1.609%", - "volume": "9299", - "marketCap": "5357022046.00", + "lastsale": "$18.87", + "netchange": "0.2151", + "pctchange": "1.153%", + "volume": "2592", + "marketCap": "5418791096.00", "country": "Canada", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -4426,11 +4426,11 @@ { "symbol": "BEPJ", "name": "Brookfield BRP Holdings (Canada) Inc. 7.250% Perpetual Subordinated Notes", - "lastsale": "$25.42", - "netchange": "-0.26", - "pctchange": "-1.012%", - "volume": "40058", - "marketCap": "7299717523.00", + "lastsale": "$25.70", + "netchange": "0.28", + "pctchange": "1.101%", + "volume": "8493", + "marketCap": "7380123538.00", "country": "Canada", "ipoyear": "2024", "industry": "Electric Utilities: Central", @@ -4440,11 +4440,11 @@ { "symbol": "BERY", "name": "Berry Global Group Inc. Common Stock", - "lastsale": "$66.56", - "netchange": "-0.04", - "pctchange": "-0.06%", - "volume": "665878", - "marketCap": "7627776000.00", + "lastsale": "$66.26", + "netchange": "-0.30", + "pctchange": "-0.451%", + "volume": "381430", + "marketCap": "7593396000.00", "country": "United States", "ipoyear": "2012", "industry": "Plastic Products", @@ -4454,11 +4454,11 @@ { "symbol": "BEST", "name": "BEST Inc. American Depositary Shares each representing twenty (20) Class A Ordinary Shares", - "lastsale": "$2.73", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "27778", - "marketCap": "55079716.00", + "lastsale": "$2.725", + "netchange": "-0.005", + "pctchange": "-0.183%", + "volume": "39235", + "marketCap": "54978837.00", "country": "Cayman Islands", "ipoyear": "2023", "industry": "Trucking Freight/Courier Services", @@ -4468,10 +4468,10 @@ { "symbol": "BF/A", "name": "Brown Forman Corporation", - "lastsale": "$45.72", - "netchange": "-0.20", - "pctchange": "-0.436%", - "volume": "77100", + "lastsale": "$45.51", + "netchange": "-0.21", + "pctchange": "-0.459%", + "volume": "73721", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4482,10 +4482,10 @@ { "symbol": "BF/B", "name": "Brown Forman Corporation", - "lastsale": "$47.09", - "netchange": "-0.27", - "pctchange": "-0.57%", - "volume": "1432469", + "lastsale": "$46.60", + "netchange": "-0.49", + "pctchange": "-1.041%", + "volume": "1347193", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4496,10 +4496,10 @@ { "symbol": "BFAC", "name": "Battery Future Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.13", - "netchange": "0.02", - "pctchange": "0.18%", - "volume": "120", + "lastsale": "$11.10", + "netchange": "-0.03", + "pctchange": "-0.27%", + "volume": "228926", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -4510,11 +4510,11 @@ { "symbol": "BFAM", "name": "Bright Horizons Family Solutions Inc. Common Stock", - "lastsale": "$136.31", - "netchange": "0.11", - "pctchange": "0.081%", - "volume": "254176", - "marketCap": "7911862458.00", + "lastsale": "$136.62", + "netchange": "0.31", + "pctchange": "0.227%", + "volume": "331061", + "marketCap": "7929855836.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -4524,11 +4524,11 @@ { "symbol": "BFH", "name": "Bread Financial Holdings Inc. Common Stock", - "lastsale": "$48.30", - "netchange": "-0.04", - "pctchange": "-0.083%", - "volume": "625032", - "marketCap": "2399410885.00", + "lastsale": "$48.47", + "netchange": "0.17", + "pctchange": "0.352%", + "volume": "446417", + "marketCap": "2407856017.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -4538,10 +4538,10 @@ { "symbol": "BFK", "name": "BlackRock Municipal Income Trust", - "lastsale": "$10.57", - "netchange": "-0.02", - "pctchange": "-0.189%", - "volume": "56249", + "lastsale": "$10.565", + "netchange": "-0.005", + "pctchange": "-0.047%", + "volume": "59174", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -4552,11 +4552,11 @@ { "symbol": "BFLY", "name": "Butterfly Network Inc. Class A Common Stock", - "lastsale": "$1.87", - "netchange": "-0.09", - "pctchange": "-4.592%", - "volume": "1557091", - "marketCap": "397513922.00", + "lastsale": "$1.82", + "netchange": "-0.05", + "pctchange": "-2.674%", + "volume": "1103748", + "marketCap": "386885208.00", "country": "United States", "ipoyear": "2020", "industry": "Medical Electronics", @@ -4567,9 +4567,9 @@ "symbol": "BFS", "name": "Saul Centers Inc. Common Stock", "lastsale": "$40.46", - "netchange": "-0.48", - "pctchange": "-1.172%", - "volume": "60633", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "38894", "marketCap": "976549357.00", "country": "United States", "ipoyear": "1993", @@ -4580,10 +4580,10 @@ { "symbol": "BFS^D", "name": "Saul Centers Inc. Depositary Shares each representing 1/100th of a share of 6.125% Series D Cumulative Redeemable Preferred Stock", - "lastsale": "$23.55", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2914", + "lastsale": "$23.54", + "netchange": "-0.01", + "pctchange": "-0.042%", + "volume": "735", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4594,10 +4594,10 @@ { "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": "$23.53", - "netchange": "-0.18", - "pctchange": "-0.759%", - "volume": "7541", + "lastsale": "$23.70", + "netchange": "0.17", + "pctchange": "0.722%", + "volume": "3094", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4608,10 +4608,10 @@ { "symbol": "BFZ", "name": "BlackRock California Municipal Income Trust", - "lastsale": "$12.06", + "lastsale": "$12.04", "netchange": "-0.02", "pctchange": "-0.166%", - "volume": "66012", + "volume": "62128", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -4622,11 +4622,11 @@ { "symbol": "BG", "name": "Bunge Limited Common Shares", - "lastsale": "$98.94", - "netchange": "0.77", - "pctchange": "0.784%", - "volume": "1247647", - "marketCap": "14014995848.00", + "lastsale": "$98.24", + "netchange": "-0.70", + "pctchange": "-0.707%", + "volume": "1062513", + "marketCap": "13915839823.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -4636,10 +4636,10 @@ { "symbol": "BGB", "name": "Blackstone Strategic Credit 2027 Term Fund Common Shares of Beneficial Interest", - "lastsale": "$12.47", + "lastsale": "$12.49", "netchange": "0.02", - "pctchange": "0.161%", - "volume": "438490", + "pctchange": "0.16%", + "volume": "396230", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -4650,10 +4650,10 @@ { "symbol": "BGH", "name": "Barings Global Short Duration High Yield Fund Common Shares of Beneficial Interests", - "lastsale": "$15.21", - "netchange": "0.05", - "pctchange": "0.33%", - "volume": "136175", + "lastsale": "$15.33", + "netchange": "0.12", + "pctchange": "0.789%", + "volume": "82802", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -4664,11 +4664,11 @@ { "symbol": "BGR", "name": "BlackRock Energy and Resources Trust", - "lastsale": "$13.33", - "netchange": "0.04", - "pctchange": "0.301%", - "volume": "122285", - "marketCap": "1807363966.00", + "lastsale": "$13.03", + "netchange": "-0.30", + "pctchange": "-2.251%", + "volume": "101762", + "marketCap": "1766688108.00", "country": "United States", "ipoyear": "2004", "industry": "Trusts Except Educational Religious and Charitable", @@ -4678,11 +4678,11 @@ { "symbol": "BGS", "name": "B&G Foods Inc. Common Stock", - "lastsale": "$8.22", - "netchange": "-0.22", - "pctchange": "-2.607%", - "volume": "821588", - "marketCap": "650727143.00", + "lastsale": "$8.16", + "netchange": "-0.06", + "pctchange": "-0.73%", + "volume": "657751", + "marketCap": "645977310.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -4692,11 +4692,11 @@ { "symbol": "BGSF", "name": "BGSF Inc. Common Stock", - "lastsale": "$8.74", - "netchange": "0.31", - "pctchange": "3.677%", - "volume": "11577", - "marketCap": "95756637.00", + "lastsale": "$8.97", + "netchange": "0.23", + "pctchange": "2.632%", + "volume": "26811", + "marketCap": "98276549.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -4706,10 +4706,10 @@ { "symbol": "BGT", "name": "BlackRock Floating Rate Income Trust", - "lastsale": "$13.07", - "netchange": "0.08", - "pctchange": "0.616%", - "volume": "220947", + "lastsale": "$13.19", + "netchange": "0.12", + "pctchange": "0.918%", + "volume": "77702", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -4720,10 +4720,10 @@ { "symbol": "BGX", "name": "Blackstone Long Short Credit Income Fund Common Shares", - "lastsale": "$12.84", - "netchange": "0.09", - "pctchange": "0.706%", - "volume": "63491", + "lastsale": "$12.91", + "netchange": "0.07", + "pctchange": "0.545%", + "volume": "30831", "marketCap": "0.00", "country": "", "ipoyear": "2011", @@ -4734,10 +4734,10 @@ { "symbol": "BGY", "name": "Blackrock Enhanced International Dividend Trust", - "lastsale": "$5.65", - "netchange": "-0.07", - "pctchange": "-1.224%", - "volume": "282543", + "lastsale": "$5.68", + "netchange": "0.03", + "pctchange": "0.531%", + "volume": "338926", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -4748,11 +4748,11 @@ { "symbol": "BH", "name": "Biglari Holdings Inc. Class B Common Stock", - "lastsale": "$168.20", - "netchange": "-1.74", - "pctchange": "-1.024%", - "volume": "1073", - "marketCap": "382739773.00", + "lastsale": "$168.09", + "netchange": "-0.11", + "pctchange": "-0.065%", + "volume": "1918", + "marketCap": "382489467.00", "country": "United States", "ipoyear": "2018", "industry": "Restaurants", @@ -4762,11 +4762,11 @@ { "symbol": "BHC", "name": "Bausch Health Companies Inc. Common Stock", - "lastsale": "$8.16", - "netchange": "-0.16", - "pctchange": "-1.923%", - "volume": "1165932", - "marketCap": "2995559354.00", + "lastsale": "$8.06", + "netchange": "-0.10", + "pctchange": "-1.225%", + "volume": "1087381", + "marketCap": "2958849068.00", "country": "Canada", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4776,11 +4776,11 @@ { "symbol": "BHE", "name": "Benchmark Electronics Inc. Common Stock", - "lastsale": "$43.69", - "netchange": "-0.04", - "pctchange": "-0.091%", - "volume": "250517", - "marketCap": "1577461659.00", + "lastsale": "$43.13", + "netchange": "-0.56", + "pctchange": "-1.282%", + "volume": "183803", + "marketCap": "1557242421.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -4790,10 +4790,10 @@ { "symbol": "BHK", "name": "Blackrock Core Bond Trust", - "lastsale": "$11.72", - "netchange": "-0.05", - "pctchange": "-0.425%", - "volume": "132402", + "lastsale": "$11.78", + "netchange": "0.06", + "pctchange": "0.512%", + "volume": "126229", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -4804,11 +4804,11 @@ { "symbol": "BHLB", "name": "Berkshire Hills Bancorp Inc. Common Stock", - "lastsale": "$26.07", - "netchange": "-0.26", - "pctchange": "-0.987%", - "volume": "181564", - "marketCap": "1120599919.00", + "lastsale": "$25.85", + "netchange": "-0.22", + "pctchange": "-0.844%", + "volume": "198809", + "marketCap": "1111143380.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -4818,11 +4818,11 @@ { "symbol": "BHP", "name": "BHP Group Limited American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$60.81", - "netchange": "0.24", - "pctchange": "0.396%", - "volume": "1371252", - "marketCap": "154161654943.00", + "lastsale": "$58.40", + "netchange": "-2.41", + "pctchange": "-3.963%", + "volume": "3464251", + "marketCap": "148051975805.00", "country": "Australia", "ipoyear": "", "industry": "Coal Mining", @@ -4832,11 +4832,11 @@ { "symbol": "BHR", "name": "Braemar Hotels & Resorts Inc. Common Stock", - "lastsale": "$3.01", - "netchange": "-0.03", - "pctchange": "-0.987%", - "volume": "154915", - "marketCap": "200231840.00", + "lastsale": "$3.10", + "netchange": "0.09", + "pctchange": "2.99%", + "volume": "201320", + "marketCap": "206218839.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -4846,10 +4846,10 @@ { "symbol": "BHR^B", "name": "Braemar Hotels & Resorts Inc. 5.50% Series B Cumulative Convertible Preferred Stock par value $0.01 per share", - "lastsale": "$14.40", - "netchange": "-0.3999", - "pctchange": "-2.702%", - "volume": "4638", + "lastsale": "$14.61", + "netchange": "0.21", + "pctchange": "1.458%", + "volume": "3114", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4860,10 +4860,10 @@ { "symbol": "BHR^D", "name": "Braemar Hotels & Resorts Inc. 8.25% Series D Cumulative Preferred Stock par value $0.01 per share", - "lastsale": "$21.10", - "netchange": "-0.15", - "pctchange": "-0.706%", - "volume": "1210", + "lastsale": "$21.25", + "netchange": "0.15", + "pctchange": "0.711%", + "volume": "1264", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4874,10 +4874,10 @@ { "symbol": "BHV", "name": "BlackRock Virginia Municipal Bond Trust", - "lastsale": "$11.4224", - "netchange": "-0.0328", - "pctchange": "-0.286%", - "volume": "3522", + "lastsale": "$11.44", + "netchange": "0.0176", + "pctchange": "0.154%", + "volume": "2960", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -4888,11 +4888,11 @@ { "symbol": "BHVN", "name": "Biohaven Ltd. Common Shares ", - "lastsale": "$52.75", - "netchange": "5.12", - "pctchange": "10.75%", - "volume": "2658049", - "marketCap": "4987103846.00", + "lastsale": "$53.55", + "netchange": "0.80", + "pctchange": "1.517%", + "volume": "1841024", + "marketCap": "5062737648.00", "country": "United States", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -4902,11 +4902,11 @@ { "symbol": "BIGZ", "name": "BlackRock Innovation and Growth Term Trust Common Shares of Beneficial Interest", - "lastsale": "$7.51", - "netchange": "-0.11", - "pctchange": "-1.444%", - "volume": "416574", - "marketCap": "1770829267.00", + "lastsale": "$7.59", + "netchange": "0.08", + "pctchange": "1.065%", + "volume": "425802", + "marketCap": "1789692961.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -4916,11 +4916,11 @@ { "symbol": "BILL", "name": "BILL Holdings Inc. Common Stock", - "lastsale": "$53.92", - "netchange": "-1.59", - "pctchange": "-2.864%", - "volume": "1202797", - "marketCap": "5752470028.00", + "lastsale": "$53.90", + "netchange": "-0.02", + "pctchange": "-0.037%", + "volume": "1204495", + "marketCap": "5750336323.00", "country": "United States", "ipoyear": "2019", "industry": "EDP Services", @@ -4930,11 +4930,11 @@ { "symbol": "BIO", "name": "Bio-Rad Laboratories Inc. Class A Common Stock", - "lastsale": "$341.02", - "netchange": "-2.68", - "pctchange": "-0.78%", - "volume": "178525", - "marketCap": "9504451791.00", + "lastsale": "$339.22", + "netchange": "-1.80", + "pctchange": "-0.528%", + "volume": "137021", + "marketCap": "9454284607.00", "country": "United States", "ipoyear": "1980", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -4947,7 +4947,7 @@ "lastsale": "$334.85", "netchange": "0.00", "pctchange": "0.00%", - "volume": "8", + "volume": "78", "marketCap": "", "country": "United States", "ipoyear": "", @@ -4958,11 +4958,11 @@ { "symbol": "BIP", "name": "Brookfield Infrastructure Partners LP Limited Partnership Units", - "lastsale": "$34.08", - "netchange": "-0.59", - "pctchange": "-1.702%", - "volume": "204735", - "marketCap": "15722602566.00", + "lastsale": "$33.78", + "netchange": "-0.30", + "pctchange": "-0.88%", + "volume": "171592", + "marketCap": "15584199374.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -4972,10 +4972,10 @@ { "symbol": "BIP^A", "name": "Brookfield Infrastructure Partners LP 5.125% Class A Preferred Limited Partnership Units Series 13", - "lastsale": "$20.19", - "netchange": "-0.41", - "pctchange": "-1.99%", - "volume": "3075", + "lastsale": "$20.53", + "netchange": "0.34", + "pctchange": "1.684%", + "volume": "5347", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -4986,10 +4986,10 @@ { "symbol": "BIP^B", "name": "Brookfield Infrastructure Partners LP 5.000% Class A Preferred Limited Partnership Units Series 14", - "lastsale": "$20.475", - "netchange": "-0.125", - "pctchange": "-0.607%", - "volume": "916", + "lastsale": "$20.45", + "netchange": "-0.025", + "pctchange": "-0.122%", + "volume": "1359", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -5000,11 +5000,11 @@ { "symbol": "BIPC", "name": "Brookfield Infrastructure Corporation ", - "lastsale": "$41.63", - "netchange": "-0.37", - "pctchange": "-0.881%", - "volume": "382560", - "marketCap": "5954225625.00", + "lastsale": "$41.45", + "netchange": "-0.18", + "pctchange": "-0.432%", + "volume": "263831", + "marketCap": "5928480715.00", "country": "Canada", "ipoyear": "2020", "industry": "Marine Transportation", @@ -5014,11 +5014,11 @@ { "symbol": "BIPH", "name": "Brookfield Infrastructure Corporation 5.000% Subordinated Notes due 2081", - "lastsale": "$19.1501", - "netchange": "-0.5399", - "pctchange": "-2.742%", - "volume": "5155", - "marketCap": "8834783198.00", + "lastsale": "$19.20", + "netchange": "0.0499", + "pctchange": "0.261%", + "volume": "3080", + "marketCap": "8857804262.00", "country": "Canada", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -5028,11 +5028,11 @@ { "symbol": "BIPI", "name": "BIP Bermuda Holdings I Limited 5.125% Perpetual Subordinated Notes", - "lastsale": "$19.45", - "netchange": "-0.605", - "pctchange": "-3.017%", - "volume": "24698", - "marketCap": "184325705.00", + "lastsale": "$19.67", + "netchange": "0.22", + "pctchange": "1.131%", + "volume": "2754", + "marketCap": "186410623.00", "country": "Bermuda", "ipoyear": "2022", "industry": "Marine Transportation", @@ -5042,11 +5042,11 @@ { "symbol": "BIPJ", "name": "Brookfield Infrastructure Corporation 7.250% Subordinated Notes due 2084", - "lastsale": "$25.339", - "netchange": "-0.161", - "pctchange": "-0.631%", - "volume": "5613", - "marketCap": "11689994907.00", + "lastsale": "$25.50", + "netchange": "0.161", + "pctchange": "0.635%", + "volume": "8292", + "marketCap": "11764271286.00", "country": "Canada", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -5056,11 +5056,11 @@ { "symbol": "BIRK", "name": "Birkenstock Holding plc Ordinary Shares", - "lastsale": "$47.27", - "netchange": "-1.54", - "pctchange": "-3.155%", - "volume": "1361731", - "marketCap": "8637239113.00", + "lastsale": "$47.79", + "netchange": "0.52", + "pctchange": "1.10%", + "volume": "526303", + "marketCap": "8732254225.00", "country": "", "ipoyear": "2023", "industry": "Shoe Manufacturing", @@ -5070,10 +5070,10 @@ { "symbol": "BIT", "name": "BlackRock Multi-Sector Income Trust Common Shares of Beneficial Interest", - "lastsale": "$15.08", - "netchange": "0.04", - "pctchange": "0.266%", - "volume": "132497", + "lastsale": "$15.15", + "netchange": "0.07", + "pctchange": "0.464%", + "volume": "226586", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -5084,11 +5084,11 @@ { "symbol": "BJ", "name": "BJ's Wholesale Club Holdings Inc. Common Stock", - "lastsale": "$87.11", - "netchange": "0.61", - "pctchange": "0.705%", - "volume": "1689844", - "marketCap": "11549527957.00", + "lastsale": "$88.58", + "netchange": "1.47", + "pctchange": "1.688%", + "volume": "1494417", + "marketCap": "11744428728.00", "country": "United States", "ipoyear": "2018", "industry": "Department/Specialty Retail Stores", @@ -5098,11 +5098,11 @@ { "symbol": "BK", "name": "The Bank of New York Mellon Corporation Common Stock", - "lastsale": "$72.44", - "netchange": "0.46", - "pctchange": "0.639%", - "volume": "3084127", - "marketCap": "53457641228.00", + "lastsale": "$73.20", + "netchange": "0.76", + "pctchange": "1.049%", + "volume": "3788132", + "marketCap": "54018488927.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -5112,11 +5112,11 @@ { "symbol": "BKD", "name": "Brookdale Senior Living Inc. Common Stock", - "lastsale": "$5.95", - "netchange": "-0.25", - "pctchange": "-4.032%", - "volume": "6963123", - "marketCap": "1173346039.00", + "lastsale": "$5.68", + "netchange": "-0.27", + "pctchange": "-4.538%", + "volume": "6289654", + "marketCap": "1120101765.00", "country": "United States", "ipoyear": "2005", "industry": "Hospital/Nursing Management", @@ -5129,7 +5129,7 @@ "lastsale": "$85.98", "netchange": "0.00", "pctchange": "0.00%", - "volume": "12", + "volume": "50049", "marketCap": "16955343270.00", "country": "United States", "ipoyear": "2022", @@ -5140,11 +5140,11 @@ { "symbol": "BKE", "name": "Buckle Inc. (The) Common Stock", - "lastsale": "$42.37", - "netchange": "-1.03", - "pctchange": "-2.373%", - "volume": "370164", - "marketCap": "2151285737.00", + "lastsale": "$42.08", + "netchange": "-0.29", + "pctchange": "-0.684%", + "volume": "236847", + "marketCap": "2136561336.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -5154,11 +5154,11 @@ { "symbol": "BKH", "name": "Black Hills Corporation Common Stock", - "lastsale": "$59.12", - "netchange": "-0.83", - "pctchange": "-1.384%", - "volume": "329716", - "marketCap": "4123528837.00", + "lastsale": "$59.39", + "netchange": "0.27", + "pctchange": "0.457%", + "volume": "321312", + "marketCap": "4142360921.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -5168,11 +5168,11 @@ { "symbol": "BKKT", "name": "Bakkt Holdings Inc. Class A Common Stock", - "lastsale": "$9.81", - "netchange": "-0.05", - "pctchange": "-0.507%", - "volume": "154301", - "marketCap": "132597199.00", + "lastsale": "$9.98", + "netchange": "0.17", + "pctchange": "1.733%", + "volume": "140425", + "marketCap": "134895009.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -5182,10 +5182,10 @@ { "symbol": "BKN", "name": "BlackRock Investment Quality Municipal Trust Inc. (The)", - "lastsale": "$12.90", - "netchange": "-0.04", - "pctchange": "-0.309%", - "volume": "28525", + "lastsale": "$12.95", + "netchange": "0.05", + "pctchange": "0.388%", + "volume": "28668", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -5196,11 +5196,11 @@ { "symbol": "BKSY", "name": "BlackSky Technology Inc. Class A Common Stock", - "lastsale": "$5.58", - "netchange": "0.15", - "pctchange": "2.762%", - "volume": "1337732", - "marketCap": "103864971.00", + "lastsale": "$5.76", + "netchange": "0.18", + "pctchange": "3.226%", + "volume": "1406735", + "marketCap": "107215453.00", "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": "$12.41", - "netchange": "-0.04", - "pctchange": "-0.321%", - "volume": "33696", - "marketCap": "1846142265.00", + "lastsale": "$12.3099", + "netchange": "-0.1001", + "pctchange": "-0.807%", + "volume": "45023", + "marketCap": "1831251142.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -5224,11 +5224,11 @@ { "symbol": "BKU", "name": "BankUnited Inc. Common Stock", - "lastsale": "$35.28", - "netchange": "-0.42", - "pctchange": "-1.176%", - "volume": "883607", - "marketCap": "2637317451.00", + "lastsale": "$34.88", + "netchange": "-0.40", + "pctchange": "-1.134%", + "volume": "700085", + "marketCap": "2607415892.00", "country": "United States", "ipoyear": "2011", "industry": "Savings Institutions", @@ -5238,11 +5238,11 @@ { "symbol": "BKV", "name": "BKV Corporation Common Stock", - "lastsale": "$18.01", - "netchange": "-0.04", - "pctchange": "-0.222%", - "volume": "140542", - "marketCap": "1515101282.00", + "lastsale": "$18.00", + "netchange": "-0.01", + "pctchange": "-0.056%", + "volume": "334860", + "marketCap": "1514260026.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -5252,11 +5252,11 @@ { "symbol": "BLCO", "name": "Bausch + Lomb Corporation Common Shares", - "lastsale": "$18.78", - "netchange": "-0.22", - "pctchange": "-1.158%", - "volume": "244369", - "marketCap": "6608595743.00", + "lastsale": "$18.42", + "netchange": "-0.36", + "pctchange": "-1.917%", + "volume": "503599", + "marketCap": "6481913397.00", "country": "", "ipoyear": "2022", "industry": "Ophthalmic Goods", @@ -5266,11 +5266,11 @@ { "symbol": "BLD", "name": "TopBuild Corp. Common Stock", - "lastsale": "$384.10", - "netchange": "-1.75", - "pctchange": "-0.454%", - "volume": "289150", - "marketCap": "11586842029.00", + "lastsale": "$386.65", + "netchange": "2.55", + "pctchange": "0.664%", + "volume": "173526", + "marketCap": "11663765870.00", "country": "United States", "ipoyear": "2015", "industry": "Engineering & Construction", @@ -5280,11 +5280,11 @@ { "symbol": "BLDR", "name": "Builders FirstSource Inc. Common Stock", - "lastsale": "$192.18", - "netchange": "-0.10", - "pctchange": "-0.052%", - "volume": "1064885", - "marketCap": "22380209667.00", + "lastsale": "$193.14", + "netchange": "0.96", + "pctchange": "0.50%", + "volume": "821897", + "marketCap": "22492005906.00", "country": "United States", "ipoyear": "2005", "industry": "RETAIL: Building Materials", @@ -5294,10 +5294,10 @@ { "symbol": "BLE", "name": "BlackRock Municipal Income Trust II", - "lastsale": "$11.16", - "netchange": "-0.01", - "pctchange": "-0.09%", - "volume": "86098", + "lastsale": "$11.13", + "netchange": "-0.03", + "pctchange": "-0.269%", + "volume": "90940", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -5308,11 +5308,11 @@ { "symbol": "BLK", "name": "BlackRock Inc. Common Stock", - "lastsale": "$940.67", - "netchange": "-8.52", - "pctchange": "-0.898%", - "volume": "561384", - "marketCap": "139340015400.00", + "lastsale": "$949.07", + "netchange": "8.40", + "pctchange": "0.893%", + "volume": "388993", + "marketCap": "140584294615.00", "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": "$3.52", - "netchange": "-0.10", - "pctchange": "-2.762%", - "volume": "1201110", - "marketCap": "894938130.00", + "lastsale": "$3.54", + "netchange": "0.02", + "pctchange": "0.568%", + "volume": "800967", + "marketCap": "900023006.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -5336,11 +5336,11 @@ { "symbol": "BLW", "name": "Blackrock Limited Duration Income Trust", - "lastsale": "$14.47", - "netchange": "0.02", - "pctchange": "0.138%", - "volume": "128306", - "marketCap": "516741831.00", + "lastsale": "$14.45", + "netchange": "-0.02", + "pctchange": "-0.138%", + "volume": "65975", + "marketCap": "516027606.00", "country": "United States", "ipoyear": "2003", "industry": "Other Consumer Services", @@ -5350,11 +5350,11 @@ { "symbol": "BLX", "name": "Banco Latinoamericano de Comercio Exterior S.A.", - "lastsale": "$32.50", - "netchange": "-0.33", - "pctchange": "-1.005%", - "volume": "90067", - "marketCap": "2375090965.00", + "lastsale": "$32.98", + "netchange": "0.48", + "pctchange": "1.477%", + "volume": "147640", + "marketCap": "2410169232.00", "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": "$65.56", - "netchange": "-2.39", - "pctchange": "-3.517%", - "volume": "122001", - "marketCap": "4191994316.00", + "lastsale": "$68.97", + "netchange": "3.41", + "pctchange": "5.201%", + "volume": "254918", + "marketCap": "4410034289.00", "country": "Argentina", "ipoyear": "", "industry": "Commercial Banks", @@ -5378,11 +5378,11 @@ { "symbol": "BME", "name": "Blackrock Health Sciences Trust", - "lastsale": "$41.26", - "netchange": "-0.31", - "pctchange": "-0.746%", - "volume": "33808", - "marketCap": "550120323.00", + "lastsale": "$41.51", + "netchange": "0.25", + "pctchange": "0.606%", + "volume": "15597", + "marketCap": "553453577.00", "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": "$15.75", - "netchange": "-0.14", - "pctchange": "-0.881%", - "volume": "178400", - "marketCap": "209995034.00", + "lastsale": "$15.70", + "netchange": "-0.05", + "pctchange": "-0.317%", + "volume": "126876", + "marketCap": "209328383.00", "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": "$224.91", - "netchange": "1.33", - "pctchange": "0.595%", - "volume": "104231", - "marketCap": "6614989945.00", + "lastsale": "$226.10", + "netchange": "1.19", + "pctchange": "0.529%", + "volume": "90188", + "marketCap": "6649989892.00", "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": "$22.95", - "netchange": "-0.02", - "pctchange": "-0.087%", - "volume": "9084", + "lastsale": "$22.75", + "netchange": "-0.20", + "pctchange": "-0.871%", + "volume": "17811", "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": "$22.70", - "netchange": "-0.1912", - "pctchange": "-0.835%", - "volume": "15096", + "lastsale": "$22.82", + "netchange": "0.12", + "pctchange": "0.529%", + "volume": "9660", "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": "$24.04", - "netchange": "-0.14", - "pctchange": "-0.579%", - "volume": "10893", + "lastsale": "$24.18", + "netchange": "0.14", + "pctchange": "0.582%", + "volume": "19230", "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": "$23.89", - "netchange": "-0.15", - "pctchange": "-0.624%", - "volume": "13525", + "lastsale": "$23.99", + "netchange": "0.10", + "pctchange": "0.419%", + "volume": "31698", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5476,10 +5476,10 @@ { "symbol": "BMN", "name": "BlackRock 2037 Municipal Target Term Trust Common Shares of Beneficial Interest", - "lastsale": "$25.19", - "netchange": "-0.085", - "pctchange": "-0.336%", - "volume": "10307", + "lastsale": "$25.395", + "netchange": "0.205", + "pctchange": "0.814%", + "volume": "23303", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -5490,11 +5490,11 @@ { "symbol": "BMO", "name": "Bank Of Montreal Common Stock", - "lastsale": "$90.89", - "netchange": "-0.75", - "pctchange": "-0.818%", - "volume": "789080", - "marketCap": "66296381745.00", + "lastsale": "$90.01", + "netchange": "-0.88", + "pctchange": "-0.968%", + "volume": "613369", + "marketCap": "65654497974.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -5504,11 +5504,11 @@ { "symbol": "BMY", "name": "Bristol-Myers Squibb Company Common Stock", - "lastsale": "$53.44", - "netchange": "-0.52", - "pctchange": "-0.964%", - "volume": "11147785", - "marketCap": "108343998312.00", + "lastsale": "$52.48", + "netchange": "-0.96", + "pctchange": "-1.796%", + "volume": "9899805", + "marketCap": "106397698941.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -5518,11 +5518,11 @@ { "symbol": "BN", "name": "Brookfield Corporation Class A Limited Voting Shares", - "lastsale": "$52.55", - "netchange": "-0.55", - "pctchange": "-1.036%", - "volume": "919792", - "marketCap": "79234730458.00", + "lastsale": "$52.40", + "netchange": "-0.15", + "pctchange": "-0.285%", + "volume": "1193796", + "marketCap": "79008560914.00", "country": "Canada", "ipoyear": "1925", "industry": "Building operators", @@ -5532,11 +5532,11 @@ { "symbol": "BNED", "name": "Barnes & Noble Education Inc Common Stock", - "lastsale": "$9.00", - "netchange": "-0.26", - "pctchange": "-2.808%", - "volume": "221288", - "marketCap": "235872324.00", + "lastsale": "$8.94", + "netchange": "-0.06", + "pctchange": "-0.667%", + "volume": "132875", + "marketCap": "234299842.00", "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": "$18.80", - "netchange": "-0.265", - "pctchange": "-1.39%", - "volume": "14601", - "marketCap": "28346582923.00", + "lastsale": "$18.90", + "netchange": "0.10", + "pctchange": "0.532%", + "volume": "27185", + "marketCap": "28497362620.00", "country": "Canada", "ipoyear": "2020", "industry": "Building operators", @@ -5560,11 +5560,11 @@ { "symbol": "BNJ", "name": "Brookfield Finance Inc. 4.50% Perpetual Subordinated Notes", - "lastsale": "$17.66", - "netchange": "-0.25", - "pctchange": "-1.396%", - "volume": "13861", - "marketCap": "26627694384.00", + "lastsale": "$17.68", + "netchange": "0.02", + "pctchange": "0.113%", + "volume": "9168", + "marketCap": "26657850324.00", "country": "Canada", "ipoyear": "2020", "industry": "Building operators", @@ -5574,11 +5574,11 @@ { "symbol": "BNL", "name": "Broadstone Net Lease Inc. Common Stock", - "lastsale": "$18.09", - "netchange": "-0.08", - "pctchange": "-0.44%", - "volume": "1064875", - "marketCap": "3410281304.00", + "lastsale": "$18.20", + "netchange": "0.11", + "pctchange": "0.608%", + "volume": "1025311", + "marketCap": "3431018227.00", "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": "$52.76", - "netchange": "-0.30", - "pctchange": "-0.565%", - "volume": "1122237", - "marketCap": "64872091938.00", + "lastsale": "$52.37", + "netchange": "-0.39", + "pctchange": "-0.739%", + "volume": "886511", + "marketCap": "64392559795.00", "country": "Canada", "ipoyear": "", "industry": "Major Banks", @@ -5602,11 +5602,11 @@ { "symbol": "BNT", "name": "Brookfield Wealth Solutions Ltd. Class A Exchangeable Limited Voting Shares", - "lastsale": "$52.35", - "netchange": "-0.75", - "pctchange": "-1.412%", - "volume": "4070", - "marketCap": "7615161329.00", + "lastsale": "$52.54", + "netchange": "0.19", + "pctchange": "0.363%", + "volume": "11817", + "marketCap": "7642799927.00", "country": "", "ipoyear": "2021", "industry": "Property-Casualty Insurers", @@ -5616,10 +5616,10 @@ { "symbol": "BNY", "name": "BlackRock New York Municipal Income Trust", - "lastsale": "$10.935", - "netchange": "-0.01", - "pctchange": "-0.091%", - "volume": "57739", + "lastsale": "$10.96", + "netchange": "0.025", + "pctchange": "0.229%", + "volume": "26623", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -5630,11 +5630,11 @@ { "symbol": "BOC", "name": "Boston Omaha Corporation Class A Common Stock", - "lastsale": "$14.38", - "netchange": "-0.12", - "pctchange": "-0.828%", - "volume": "93724", - "marketCap": "452382275.00", + "lastsale": "$14.40", + "netchange": "0.02", + "pctchange": "0.139%", + "volume": "55823", + "marketCap": "453011458.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate", @@ -5644,11 +5644,11 @@ { "symbol": "BODI", "name": "The Beachbody Company Inc. Class A Common Stock", - "lastsale": "$7.15", - "netchange": "0.21", - "pctchange": "3.026%", - "volume": "76305", - "marketCap": "49450623.00", + "lastsale": "$6.89", + "netchange": "-0.26", + "pctchange": "-3.636%", + "volume": "55631", + "marketCap": "47652418.00", "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": "$11.13", - "netchange": "-0.05", - "pctchange": "-0.447%", - "volume": "210557", + "lastsale": "$11.20", + "netchange": "0.07", + "pctchange": "0.629%", + "volume": "165453", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -5672,11 +5672,11 @@ { "symbol": "BOH", "name": "Bank of Hawaii Corporation Common Stock", - "lastsale": "$62.84", - "netchange": "-0.76", - "pctchange": "-1.195%", - "volume": "186605", - "marketCap": "2496661604.00", + "lastsale": "$62.86", + "netchange": "0.02", + "pctchange": "0.032%", + "volume": "349444", + "marketCap": "2497456213.00", "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": "$18.435", - "netchange": "-0.588", - "pctchange": "-3.091%", - "volume": "14360", + "lastsale": "$18.45", + "netchange": "0.015", + "pctchange": "0.081%", + "volume": "9215", "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": "$26.4392", - "netchange": "-0.2808", - "pctchange": "-1.051%", - "volume": "22411", + "lastsale": "$26.56", + "netchange": "0.1208", + "pctchange": "0.457%", + "volume": "5314", "marketCap": "", "country": "United States", "ipoyear": "", @@ -5714,11 +5714,11 @@ { "symbol": "BOOT", "name": "Boot Barn Holdings Inc. Common Stock", - "lastsale": "$161.61", - "netchange": "-4.19", - "pctchange": "-2.527%", - "volume": "462715", - "marketCap": "4929700856.00", + "lastsale": "$161.60", + "netchange": "-0.01", + "pctchange": "-0.006%", + "volume": "401897", + "marketCap": "4929395819.00", "country": "United States", "ipoyear": "2014", "industry": "Clothing/Shoe/Accessory Stores", @@ -5728,11 +5728,11 @@ { "symbol": "BORR", "name": "Borr Drilling Limited Common Shares", - "lastsale": "$5.56", - "netchange": "-0.04", - "pctchange": "-0.714%", - "volume": "1451803", - "marketCap": "1413685600.00", + "lastsale": "$5.31", + "netchange": "-0.25", + "pctchange": "-4.496%", + "volume": "2307676", + "marketCap": "1350120600.00", "country": "", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -5742,11 +5742,11 @@ { "symbol": "BOW", "name": "Bowhead Specialty Holdings Inc. Common Stock", - "lastsale": "$28.23", - "netchange": "-0.89", - "pctchange": "-3.056%", - "volume": "96444", - "marketCap": "921958573.00", + "lastsale": "$28.40", + "netchange": "0.17", + "pctchange": "0.602%", + "volume": "133893", + "marketCap": "927510573.00", "country": "", "ipoyear": "2024", "industry": "Property-Casualty Insurers", @@ -5756,11 +5756,11 @@ { "symbol": "BOWL", "name": "Bowlero Corp. Class A Common Stock", - "lastsale": "$11.72", - "netchange": "-0.23", - "pctchange": "-1.925%", - "volume": "767314", - "marketCap": "1728131533.00", + "lastsale": "$11.65", + "netchange": "-0.07", + "pctchange": "-0.597%", + "volume": "664604", + "marketCap": "1717809928.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -5770,11 +5770,11 @@ { "symbol": "BOX", "name": "Box Inc. Class A Common Stock", - "lastsale": "$31.77", - "netchange": "-0.38", - "pctchange": "-1.182%", - "volume": "1414349", - "marketCap": "4550358739.00", + "lastsale": "$31.91", + "netchange": "0.14", + "pctchange": "0.441%", + "volume": "916397", + "marketCap": "4570410681.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -5784,11 +5784,11 @@ { "symbol": "BP", "name": "BP p.l.c. Common Stock", - "lastsale": "$33.14", - "netchange": "0.26", - "pctchange": "0.791%", - "volume": "5833904", - "marketCap": "90519201103.00", + "lastsale": "$32.03", + "netchange": "-1.11", + "pctchange": "-3.349%", + "volume": "9032496", + "marketCap": "87487326836.00", "country": "United Kingdom", "ipoyear": "", "industry": "Integrated oil Companies", @@ -5798,11 +5798,11 @@ { "symbol": "BPT", "name": "BP Prudhoe Bay Royalty Trust Common Stock", - "lastsale": "$1.21", - "netchange": "0.05", - "pctchange": "4.31%", - "volume": "320760", - "marketCap": "25894000.00", + "lastsale": "$1.22", + "netchange": "0.01", + "pctchange": "0.826%", + "volume": "212222", + "marketCap": "26108000.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -5812,11 +5812,11 @@ { "symbol": "BR", "name": "Broadridge Financial Solutions Inc. Common Stock", - "lastsale": "$215.18", - "netchange": "-0.15", - "pctchange": "-0.07%", - "volume": "389802", - "marketCap": "25113406039.00", + "lastsale": "$216.81", + "netchange": "1.63", + "pctchange": "0.758%", + "volume": "636402", + "marketCap": "25303641432.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -5826,11 +5826,11 @@ { "symbol": "BRBR", "name": "BellRing Brands Inc. Common Stock ", - "lastsale": "$61.99", - "netchange": "-0.13", - "pctchange": "-0.209%", - "volume": "670832", - "marketCap": "8011739909.00", + "lastsale": "$62.26", + "netchange": "0.27", + "pctchange": "0.436%", + "volume": "552058", + "marketCap": "8046635373.00", "country": "United States", "ipoyear": "2022", "industry": "Packaged Foods", @@ -5840,11 +5840,11 @@ { "symbol": "BRC", "name": "Brady Corporation Common Stock", - "lastsale": "$74.70", - "netchange": "-0.01", - "pctchange": "-0.013%", - "volume": "201639", - "marketCap": "3554545492.00", + "lastsale": "$74.96", + "netchange": "0.26", + "pctchange": "0.348%", + "volume": "127784", + "marketCap": "3566917404.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -5854,11 +5854,11 @@ { "symbol": "BRCC", "name": "BRC Inc. Class A Common Stock", - "lastsale": "$3.24", - "netchange": "-0.09", - "pctchange": "-2.703%", - "volume": "533501", - "marketCap": "688577407.00", + "lastsale": "$3.29", + "netchange": "0.05", + "pctchange": "1.543%", + "volume": "683660", + "marketCap": "699203601.00", "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": "$9.70", - "netchange": "-0.09", - "pctchange": "-0.919%", - "volume": "101492", - "marketCap": "1174787283.00", + "lastsale": "$9.59", + "netchange": "-0.11", + "pctchange": "-1.134%", + "volume": "114803", + "marketCap": "1161464953.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -5882,11 +5882,11 @@ { "symbol": "BRFS", "name": "BRF S.A.", - "lastsale": "$4.20", - "netchange": "-0.10", - "pctchange": "-2.326%", - "volume": "2323900", - "marketCap": "7050355481.00", + "lastsale": "$4.23", + "netchange": "0.03", + "pctchange": "0.714%", + "volume": "3089131", + "marketCap": "7100715163.00", "country": "Brazil", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -5896,11 +5896,11 @@ { "symbol": "BRK/A", "name": "Berkshire Hathaway Inc.", - "lastsale": "$680000.050000000047", - "netchange": "-13838.95", - "pctchange": "-1.995%", - "volume": "2225", - "marketCap": "1000194393544.00", + "lastsale": "$678000.00", + "netchange": "-2000.05", + "pctchange": "-0.294%", + "volume": "1193", + "marketCap": "997252572000.00", "country": "United States", "ipoyear": "", "industry": "", @@ -5910,11 +5910,11 @@ { "symbol": "BRK/B", "name": "Berkshire Hathaway Inc.", - "lastsale": "$453.50", - "netchange": "-8.47", - "pctchange": "-1.833%", - "volume": "3218023", - "marketCap": "1000562206749.00", + "lastsale": "$453.80", + "netchange": "0.30", + "pctchange": "0.066%", + "volume": "2230101", + "marketCap": "1001224100160.00", "country": "United States", "ipoyear": "", "industry": "", @@ -5924,11 +5924,11 @@ { "symbol": "BRO", "name": "Brown & Brown Inc. Common Stock", - "lastsale": "$102.13", - "netchange": "-3.52", - "pctchange": "-3.332%", - "volume": "1857226", - "marketCap": "29133705521.00", + "lastsale": "$105.25", + "netchange": "3.12", + "pctchange": "3.055%", + "volume": "1538298", + "marketCap": "30023719829.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -5938,11 +5938,11 @@ { "symbol": "BROS", "name": "Dutch Bros Inc. Class A Common Stock", - "lastsale": "$31.63", - "netchange": "-0.90", - "pctchange": "-2.767%", - "volume": "1878296", - "marketCap": "4876969635.00", + "lastsale": "$31.77", + "netchange": "0.14", + "pctchange": "0.443%", + "volume": "1278192", + "marketCap": "4898555969.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -5952,11 +5952,11 @@ { "symbol": "BRSP", "name": "BrightSpire Capital Inc. Class A Common Stock", - "lastsale": "$5.44", - "netchange": "-0.07", - "pctchange": "-1.27%", - "volume": "698300", - "marketCap": "710619921.00", + "lastsale": "$5.40", + "netchange": "-0.04", + "pctchange": "-0.735%", + "volume": "772968", + "marketCap": "705394775.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -5966,11 +5966,11 @@ { "symbol": "BRT", "name": "BRT Apartments Corp. (MD) Common Stock", - "lastsale": "$17.46", - "netchange": "-0.47", - "pctchange": "-2.621%", - "volume": "18239", - "marketCap": "327674823.00", + "lastsale": "$17.55", + "netchange": "0.09", + "pctchange": "0.515%", + "volume": "15895", + "marketCap": "329363869.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -5980,10 +5980,10 @@ { "symbol": "BRW", "name": "Saba Capital Income & Opportunities Fund SBI", - "lastsale": "$7.54", + "lastsale": "$7.57", "netchange": "0.03", - "pctchange": "0.399%", - "volume": "218141", + "pctchange": "0.398%", + "volume": "236488", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -5994,11 +5994,11 @@ { "symbol": "BRX", "name": "Brixmor Property Group Inc. Common Stock", - "lastsale": "$27.27", + "lastsale": "$27.25", "netchange": "-0.02", "pctchange": "-0.073%", - "volume": "1527108", - "marketCap": "8217688676.00", + "volume": "2980409", + "marketCap": "8211661769.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -6008,11 +6008,11 @@ { "symbol": "BSAC", "name": "Banco Santander - Chile ADS", - "lastsale": "$19.64", - "netchange": "-0.13", - "pctchange": "-0.658%", - "volume": "249876", - "marketCap": "9252704826.00", + "lastsale": "$19.69", + "netchange": "0.05", + "pctchange": "0.255%", + "volume": "301018", + "marketCap": "9276260592.00", "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": "$5.26", - "netchange": "-0.04", - "pctchange": "-0.755%", - "volume": "279996", - "marketCap": "39239552660.00", + "lastsale": "$5.16", + "netchange": "-0.10", + "pctchange": "-1.901%", + "volume": "218580", + "marketCap": "38493553560.00", "country": "Brazil", "ipoyear": "2009", "industry": "Commercial Banks", @@ -6036,11 +6036,11 @@ { "symbol": "BSIG", "name": "BrightSphere Investment Group Inc. Common Stock", - "lastsale": "$23.33", - "netchange": "-0.36", - "pctchange": "-1.52%", - "volume": "254282", - "marketCap": "864776260.00", + "lastsale": "$23.71", + "netchange": "0.38", + "pctchange": "1.629%", + "volume": "282418", + "marketCap": "878861771.00", "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": "$14.16", - "netchange": "-0.01", - "pctchange": "-0.071%", - "volume": "103189", + "lastsale": "$14.19", + "netchange": "0.03", + "pctchange": "0.212%", + "volume": "89224", "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": "$15.36", - "netchange": "0.01", - "pctchange": "0.065%", - "volume": "617036", - "marketCap": "3462150482.00", + "lastsale": "$15.12", + "netchange": "-0.24", + "pctchange": "-1.563%", + "volume": "293721", + "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": "$35.77", - "netchange": "0.12", - "pctchange": "0.337%", - "volume": "188545", - "marketCap": "792585579.00", + "lastsale": "$36.25", + "netchange": "0.48", + "pctchange": "1.342%", + "volume": "161272", + "marketCap": "803221338.00", "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": "$19.17", - "netchange": "-0.08", - "pctchange": "-0.416%", - "volume": "129495", - "marketCap": "424765601.00", + "lastsale": "$18.92", + "netchange": "-0.25", + "pctchange": "-1.304%", + "volume": "525380", + "marketCap": "419226144.00", "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": "$84.41", - "netchange": "-0.13", - "pctchange": "-0.154%", - "volume": "5805942", - "marketCap": "124304372055.00", + "lastsale": "$85.84", + "netchange": "1.43", + "pctchange": "1.694%", + "volume": "5347732", + "marketCap": "126410227428.00", "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": "$10.60", - "netchange": "-0.01", - "pctchange": "-0.094%", - "volume": "21708", + "lastsale": "$10.64", + "netchange": "0.04", + "pctchange": "0.377%", + "volume": "14736", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -6134,11 +6134,11 @@ { "symbol": "BTCM", "name": "BIT Mining Limited ADS", - "lastsale": "$2.18", - "netchange": "0.02", - "pctchange": "0.926%", - "volume": "36045", - "marketCap": "24224864.00", + "lastsale": "$2.17", + "netchange": "-0.01", + "pctchange": "-0.459%", + "volume": "17526", + "marketCap": "24113741.00", "country": "", "ipoyear": "2013", "industry": "EDP Services", @@ -6148,11 +6148,11 @@ { "symbol": "BTE", "name": "Baytex Energy Corp Common Shares", - "lastsale": "$3.35", - "netchange": "0.04", - "pctchange": "1.208%", - "volume": "17873524", - "marketCap": "2696750000.00", + "lastsale": "$3.22", + "netchange": "-0.13", + "pctchange": "-3.881%", + "volume": "20903261", + "marketCap": "2592100000.00", "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": "$35.20", - "netchange": "-0.09", - "pctchange": "-0.255%", - "volume": "2989549", - "marketCap": "78010483197.00", + "lastsale": "$35.22", + "netchange": "0.02", + "pctchange": "0.057%", + "volume": "2341086", + "marketCap": "78054807335.00", "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": "$32.16", - "netchange": "-0.03", - "pctchange": "-0.093%", - "volume": "23406", + "lastsale": "$32.18", + "netchange": "0.02", + "pctchange": "0.062%", + "volume": "29927", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -6190,10 +6190,10 @@ { "symbol": "BTT", "name": "BlackRock Municipal 2030 Target Term Trust", - "lastsale": "$21.53", + "lastsale": "$21.55", "netchange": "0.02", "pctchange": "0.093%", - "volume": "233644", + "volume": "213082", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -6204,11 +6204,11 @@ { "symbol": "BTU", "name": "Peabody Energy Corporation Common Stock ", - "lastsale": "$26.37", - "netchange": "-0.04", - "pctchange": "-0.151%", - "volume": "2196832", - "marketCap": "3319983000.00", + "lastsale": "$25.78", + "netchange": "-0.59", + "pctchange": "-2.237%", + "volume": "1494136", + "marketCap": "3245702000.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -6218,11 +6218,11 @@ { "symbol": "BTZ", "name": "BlackRock Credit Allocation Income Trust", - "lastsale": "$11.15", + "lastsale": "$11.11", "netchange": "-0.04", - "pctchange": "-0.357%", - "volume": "178698", - "marketCap": "1205705250.00", + "pctchange": "-0.359%", + "volume": "226768", + "marketCap": "1201379850.00", "country": "United States", "ipoyear": "2006", "industry": "Finance Companies", @@ -6232,11 +6232,11 @@ { "symbol": "BUD", "name": "Anheuser-Busch Inbev SA Sponsored ADR (Belgium)", - "lastsale": "$65.02", - "netchange": "-1.38", - "pctchange": "-2.078%", - "volume": "1149732", - "marketCap": "112952566040.00", + "lastsale": "$64.23", + "netchange": "-0.79", + "pctchange": "-1.215%", + "volume": "864626", + "marketCap": "111580180202.00", "country": "Belgium", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -6246,10 +6246,10 @@ { "symbol": "BUI", "name": "BlackRock Utility Infrastructure & Power Opportunities Trust", - "lastsale": "$23.75", - "netchange": "-0.44", - "pctchange": "-1.819%", - "volume": "60118", + "lastsale": "$23.67", + "netchange": "-0.08", + "pctchange": "-0.337%", + "volume": "49306", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -6260,11 +6260,11 @@ { "symbol": "BUR", "name": "Burford Capital Limited Ordinary Shares", - "lastsale": "$13.03", - "netchange": "-0.26", - "pctchange": "-1.956%", - "volume": "290174", - "marketCap": "2859060529.00", + "lastsale": "$12.95", + "netchange": "-0.08", + "pctchange": "-0.614%", + "volume": "212591", + "marketCap": "2841506819.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -6274,11 +6274,11 @@ { "symbol": "BURL", "name": "Burlington Stores Inc. Common Stock", - "lastsale": "$248.00", - "netchange": "-16.28", - "pctchange": "-6.16%", - "volume": "1461510", - "marketCap": "15788264784.00", + "lastsale": "$251.59", + "netchange": "3.59", + "pctchange": "1.448%", + "volume": "746083", + "marketCap": "16016812649.00", "country": "United States", "ipoyear": "2013", "industry": "Department/Specialty Retail Stores", @@ -6288,11 +6288,11 @@ { "symbol": "BV", "name": "BrightView Holdings Inc. Common Stock", - "lastsale": "$15.96", - "netchange": "-0.07", - "pctchange": "-0.437%", - "volume": "621051", - "marketCap": "1509816000.00", + "lastsale": "$15.88", + "netchange": "-0.08", + "pctchange": "-0.501%", + "volume": "320308", + "marketCap": "1502248000.00", "country": "United States", "ipoyear": "2018", "industry": "Business Services", @@ -6302,11 +6302,11 @@ { "symbol": "BVN", "name": "Buenaventura Mining Company Inc.", - "lastsale": "$14.00", - "netchange": "-0.07", - "pctchange": "-0.498%", - "volume": "575339", - "marketCap": "3555816138.00", + "lastsale": "$13.42", + "netchange": "-0.58", + "pctchange": "-4.143%", + "volume": "609906", + "marketCap": "3408503755.00", "country": "Peru", "ipoyear": "1996", "industry": "Metal Mining", @@ -6316,11 +6316,11 @@ { "symbol": "BW", "name": "Babcock & Wilcox Enterprises Inc. Common Stock", - "lastsale": "$2.48", - "netchange": "0.30", - "pctchange": "13.761%", - "volume": "2846711", - "marketCap": "228645916.00", + "lastsale": "$2.45", + "netchange": "-0.03", + "pctchange": "-1.21%", + "volume": "2686408", + "marketCap": "225880038.00", "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": "$14.40", - "netchange": "-0.53", - "pctchange": "-3.55%", - "volume": "42967", + "lastsale": "$14.53", + "netchange": "0.13", + "pctchange": "0.903%", + "volume": "26411", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6344,11 +6344,11 @@ { "symbol": "BWA", "name": "BorgWarner Inc. Common Stock", - "lastsale": "$35.02", - "netchange": "-0.11", - "pctchange": "-0.313%", - "volume": "1344004", - "marketCap": "7976469505.00", + "lastsale": "$34.68", + "netchange": "-0.34", + "pctchange": "-0.971%", + "volume": "1207855", + "marketCap": "7899028053.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -6358,10 +6358,10 @@ { "symbol": "BWG", "name": "BrandywineGLOBAL Global Income Opportunities Fund Inc.", - "lastsale": "$8.73", - "netchange": "-0.07", - "pctchange": "-0.795%", - "volume": "66773", + "lastsale": "$8.7401", + "netchange": "0.0101", + "pctchange": "0.116%", + "volume": "41213", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -6372,10 +6372,10 @@ { "symbol": "BWLP", "name": "BW LPG Limited Common Shares", - "lastsale": "$15.87", - "netchange": "0.23", - "pctchange": "1.471%", - "volume": "246597", + "lastsale": "$15.53", + "netchange": "-0.34", + "pctchange": "-2.142%", + "volume": "157115", "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": "$13.00", - "netchange": "-0.33", - "pctchange": "-2.476%", - "volume": "32042", - "marketCap": "485115098.00", + "lastsale": "$13.07", + "netchange": "0.07", + "pctchange": "0.538%", + "volume": "9175", + "marketCap": "487727256.00", "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": "$21.79", - "netchange": "0.14", - "pctchange": "0.647%", - "volume": "14656", - "marketCap": "2008949402.00", + "lastsale": "$21.57", + "netchange": "-0.22", + "pctchange": "-1.01%", + "volume": "5793", + "marketCap": "1988666296.00", "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": "$23.86", - "netchange": "-0.17", - "pctchange": "-0.707%", - "volume": "9905", - "marketCap": "2199794985.00", + "lastsale": "$23.85", + "netchange": "-0.01", + "pctchange": "-0.042%", + "volume": "3441", + "marketCap": "2198873026.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -6428,11 +6428,11 @@ { "symbol": "BWXT", "name": "BWX Technologies Inc. Common Stock", - "lastsale": "$116.24", - "netchange": "-1.47", - "pctchange": "-1.249%", - "volume": "750682", - "marketCap": "10626665450.00", + "lastsale": "$116.82", + "netchange": "0.58", + "pctchange": "0.499%", + "volume": "445713", + "marketCap": "10679689073.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -6442,11 +6442,11 @@ { "symbol": "BX", "name": "Blackstone Inc. Common Stock", - "lastsale": "$149.07", - "netchange": "-2.85", - "pctchange": "-1.876%", - "volume": "2101126", - "marketCap": "107341838290.00", + "lastsale": "$149.44", + "netchange": "0.37", + "pctchange": "0.248%", + "volume": "1572278", + "marketCap": "107608266681.00", "country": "United States", "ipoyear": "2007", "industry": "Investment Managers", @@ -6456,11 +6456,11 @@ { "symbol": "BXC", "name": "Bluelinx Holdings Inc. Common Stock", - "lastsale": "$106.97", - "netchange": "0.79", - "pctchange": "0.744%", - "volume": "93479", - "marketCap": "911981614.00", + "lastsale": "$108.04", + "netchange": "1.07", + "pctchange": "1.00%", + "volume": "69200", + "marketCap": "921103987.00", "country": "United States", "ipoyear": "2004", "industry": "Wholesale Distributors", @@ -6470,11 +6470,11 @@ { "symbol": "BXMT", "name": "Blackstone Mortgage Trust Inc. Common Stock", - "lastsale": "$17.87", - "netchange": "-0.24", - "pctchange": "-1.325%", - "volume": "1478080", - "marketCap": "3102606913.00", + "lastsale": "$17.86", + "netchange": "-0.01", + "pctchange": "-0.056%", + "volume": "1267172", + "marketCap": "3100870703.00", "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": "$13.56", - "netchange": "-0.13", - "pctchange": "-0.95%", - "volume": "238395", + "lastsale": "$13.66", + "netchange": "0.10", + "pctchange": "0.737%", + "volume": "200655", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -6498,11 +6498,11 @@ { "symbol": "BXP", "name": "BXP Inc. Common Stock", - "lastsale": "$79.90", - "netchange": "-0.84", - "pctchange": "-1.04%", - "volume": "905800", - "marketCap": "12618907424.00", + "lastsale": "$80.92", + "netchange": "1.02", + "pctchange": "1.277%", + "volume": "1190261", + "marketCap": "12779999859.00", "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": "$29.69", - "netchange": "-0.13", - "pctchange": "-0.436%", - "volume": "865342", + "lastsale": "$29.78", + "netchange": "0.09", + "pctchange": "0.303%", + "volume": "846605", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -6526,11 +6526,11 @@ { "symbol": "BY", "name": "Byline Bancorp Inc. Common Stock", - "lastsale": "$25.39", - "netchange": "-0.27", - "pctchange": "-1.052%", - "volume": "256507", - "marketCap": "1123777954.00", + "lastsale": "$25.23", + "netchange": "-0.16", + "pctchange": "-0.63%", + "volume": "85500", + "marketCap": "1116696250.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -6540,11 +6540,11 @@ { "symbol": "BYD", "name": "Boyd Gaming Corporation Common Stock", - "lastsale": "$64.55", - "netchange": "-0.25", - "pctchange": "-0.386%", - "volume": "625285", - "marketCap": "5923278541.00", + "lastsale": "$63.21", + "netchange": "-1.34", + "pctchange": "-2.076%", + "volume": "642050", + "marketCap": "5800316601.00", "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": "$11.95", - "netchange": "-0.01", - "pctchange": "-0.084%", - "volume": "55351", + "lastsale": "$11.96", + "netchange": "0.01", + "pctchange": "0.084%", + "volume": "26209", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -6568,11 +6568,11 @@ { "symbol": "BYON", "name": "Beyond Inc. Common Stock", - "lastsale": "$10.81", - "netchange": "0.31", - "pctchange": "2.952%", - "volume": "1427890", - "marketCap": "494564808.00", + "lastsale": "$10.25", + "netchange": "-0.56", + "pctchange": "-5.18%", + "volume": "1516631", + "marketCap": "468944429.00", "country": "United States", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -6582,11 +6582,11 @@ { "symbol": "BZH", "name": "Beazer Homes USA Inc. Common Stock", - "lastsale": "$31.99", - "netchange": "-0.39", - "pctchange": "-1.204%", - "volume": "445489", - "marketCap": "994311517.00", + "lastsale": "$32.24", + "netchange": "0.25", + "pctchange": "0.781%", + "volume": "239088", + "marketCap": "1002082004.00", "country": "United States", "ipoyear": "1994", "industry": "Homebuilding", @@ -6596,11 +6596,11 @@ { "symbol": "C", "name": "Citigroup Inc. Common Stock", - "lastsale": "$62.60", - "netchange": "-0.04", - "pctchange": "-0.064%", - "volume": "6952993", - "marketCap": "119427981085.00", + "lastsale": "$63.24", + "netchange": "0.64", + "pctchange": "1.022%", + "volume": "8240369", + "marketCap": "120648970029.00", "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": "$30.07", - "netchange": "-0.06", - "pctchange": "-0.199%", - "volume": "51446", + "lastsale": "$30.11", + "netchange": "0.04", + "pctchange": "0.133%", + "volume": "37702", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6624,11 +6624,11 @@ { "symbol": "CAAP", "name": "Corporacion America Airports SA Common Shares", - "lastsale": "$17.55", - "netchange": "-0.19", - "pctchange": "-1.071%", - "volume": "87554", - "marketCap": "2864558508.00", + "lastsale": "$17.41", + "netchange": "-0.14", + "pctchange": "-0.798%", + "volume": "101744", + "marketCap": "2841707329.00", "country": "", "ipoyear": "2018", "industry": "Aerospace", @@ -6638,11 +6638,11 @@ { "symbol": "CABO", "name": "Cable One Inc. Common Stock", - "lastsale": "$330.61", - "netchange": "-15.72", - "pctchange": "-4.539%", - "volume": "54122", - "marketCap": "1857725692.00", + "lastsale": "$316.06", + "netchange": "-14.55", + "pctchange": "-4.401%", + "volume": "93203", + "marketCap": "1775968005.00", "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": "$506.36", - "netchange": "-5.44", - "pctchange": "-1.063%", - "volume": "85503", - "marketCap": "11293407337.00", + "lastsale": "$512.36", + "netchange": "6.00", + "pctchange": "1.185%", + "volume": "110408", + "marketCap": "11427226051.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -6666,11 +6666,11 @@ { "symbol": "CADE", "name": "Cadence Bank Common Stock", - "lastsale": "$31.07", - "netchange": "-0.17", - "pctchange": "-0.544%", - "volume": "1293685", - "marketCap": "5674034315.00", + "lastsale": "$30.81", + "netchange": "-0.26", + "pctchange": "-0.837%", + "volume": "677226", + "marketCap": "5626552856.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6680,10 +6680,10 @@ { "symbol": "CADE^A", "name": "Cadence Bank 5.50% Series A ", - "lastsale": "$22.72", - "netchange": "-0.28", - "pctchange": "-1.217%", - "volume": "6134", + "lastsale": "$22.81", + "netchange": "0.09", + "pctchange": "0.396%", + "volume": "3488", "marketCap": "", "country": "United States", "ipoyear": "", @@ -6694,11 +6694,11 @@ { "symbol": "CAE", "name": "CAE Inc. Ordinary Shares", - "lastsale": "$18.35", - "netchange": "-0.25", - "pctchange": "-1.344%", - "volume": "665255", - "marketCap": "5848455115.00", + "lastsale": "$18.24", + "netchange": "-0.11", + "pctchange": "-0.599%", + "volume": "735488", + "marketCap": "5813396256.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -6708,10 +6708,10 @@ { "symbol": "CAF", "name": "Morgan Stanley China A Share Fund Inc. Common Stock", - "lastsale": "$16.03", - "netchange": "1.28", - "pctchange": "8.678%", - "volume": "484435", + "lastsale": "$14.31", + "netchange": "-1.72", + "pctchange": "-10.73%", + "volume": "198497", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -6722,11 +6722,11 @@ { "symbol": "CAG", "name": "ConAgra Brands Inc. Common Stock", - "lastsale": "$29.10", - "netchange": "-0.41", - "pctchange": "-1.389%", - "volume": "4408872", - "marketCap": "13888644475.00", + "lastsale": "$29.20", + "netchange": "0.10", + "pctchange": "0.344%", + "volume": "3568493", + "marketCap": "13936371775.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -6736,11 +6736,11 @@ { "symbol": "CAH", "name": "Cardinal Health Inc. Common Stock", - "lastsale": "$111.76", - "netchange": "-0.22", - "pctchange": "-0.196%", - "volume": "1243716", - "marketCap": "27252155534.00", + "lastsale": "$112.62", + "netchange": "0.86", + "pctchange": "0.77%", + "volume": "2085171", + "marketCap": "27461862529.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -6750,11 +6750,11 @@ { "symbol": "CAL", "name": "Caleres Inc. Common Stock", - "lastsale": "$31.95", - "netchange": "-0.56", - "pctchange": "-1.723%", - "volume": "852139", - "marketCap": "1124686200.00", + "lastsale": "$32.01", + "netchange": "0.06", + "pctchange": "0.188%", + "volume": "738175", + "marketCap": "1126798286.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -6764,11 +6764,11 @@ { "symbol": "CALX", "name": "Calix Inc Common Stock", - "lastsale": "$37.07", - "netchange": "-0.66", - "pctchange": "-1.749%", - "volume": "344420", - "marketCap": "2439225388.00", + "lastsale": "$37.09", + "netchange": "0.02", + "pctchange": "0.054%", + "volume": "275682", + "marketCap": "2440541398.00", "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": "$1.7908", - "netchange": "-0.0592", - "pctchange": "-3.20%", - "volume": "33196", - "marketCap": "195050182.00", + "lastsale": "$1.78", + "netchange": "-0.0108", + "pctchange": "-0.603%", + "volume": "25985", + "marketCap": "193873869.00", "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": "$21.48", - "netchange": "0.30", - "pctchange": "1.416%", - "volume": "97497", - "marketCap": "817242858.00", + "lastsale": "$21.35", + "netchange": "-0.13", + "pctchange": "-0.605%", + "volume": "23738", + "marketCap": "812296789.00", "country": "United States", "ipoyear": "2012", "industry": "Oil Refining/Marketing", @@ -6806,11 +6806,11 @@ { "symbol": "CARR", "name": "Carrier Global Corporation Common Stock ", - "lastsale": "$80.42", - "netchange": "-0.38", - "pctchange": "-0.47%", - "volume": "2856550", - "marketCap": "72599310130.00", + "lastsale": "$80.84", + "netchange": "0.42", + "pctchange": "0.522%", + "volume": "2145483", + "marketCap": "72978465940.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -6820,11 +6820,11 @@ { "symbol": "CARS", "name": "Cars.com Inc. Common Stock ", - "lastsale": "$15.28", - "netchange": "-0.42", - "pctchange": "-2.675%", - "volume": "742844", - "marketCap": "1008786486.00", + "lastsale": "$15.76", + "netchange": "0.48", + "pctchange": "3.141%", + "volume": "703240", + "marketCap": "1040476114.00", "country": "United States", "ipoyear": "2017", "industry": "EDP Services", @@ -6834,11 +6834,11 @@ { "symbol": "CAT", "name": "Caterpillar Inc. Common Stock", - "lastsale": "$398.25", - "netchange": "1.16", - "pctchange": "0.292%", - "volume": "2224166", - "marketCap": "193110674697.00", + "lastsale": "$387.96", + "netchange": "-10.29", + "pctchange": "-2.584%", + "volume": "2436355", + "marketCap": "188121073083.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -6848,11 +6848,11 @@ { "symbol": "CATO", "name": "Cato Corporation (The) Class A Common Stock", - "lastsale": "$5.21", - "netchange": "0.24", - "pctchange": "4.829%", - "volume": "129281", - "marketCap": "107160744.00", + "lastsale": "$5.58", + "netchange": "0.37", + "pctchange": "7.102%", + "volume": "184344", + "marketCap": "114771008.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -6862,11 +6862,11 @@ { "symbol": "CAVA", "name": "CAVA Group Inc. Common Stock", - "lastsale": "$126.00", - "netchange": "-0.60", - "pctchange": "-0.474%", - "volume": "2108663", - "marketCap": "14404393206.00", + "lastsale": "$131.99", + "netchange": "5.99", + "pctchange": "4.754%", + "volume": "3325631", + "marketCap": "15089173486.00", "country": "United States", "ipoyear": "2023", "industry": "Restaurants", @@ -6876,11 +6876,11 @@ { "symbol": "CB", "name": "Chubb Limited Common Stock", - "lastsale": "$277.18", - "netchange": "-13.41", - "pctchange": "-4.615%", - "volume": "2387215", - "marketCap": "111962485437.00", + "lastsale": "$279.96", + "netchange": "2.78", + "pctchange": "1.003%", + "volume": "1412853", + "marketCap": "113085422551.00", "country": "Switzerland", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -6890,11 +6890,11 @@ { "symbol": "CBL", "name": "CBL & Associates Properties Inc. Common Stock", - "lastsale": "$25.09", - "netchange": "-0.21", - "pctchange": "-0.83%", - "volume": "70895", - "marketCap": "789502163.00", + "lastsale": "$24.95", + "netchange": "-0.14", + "pctchange": "-0.558%", + "volume": "66319", + "marketCap": "785096810.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -6904,10 +6904,10 @@ { "symbol": "CBNA", "name": "Chain Bridge Bancorp Inc. Class A Common Stock", - "lastsale": "$20.75", - "netchange": "-0.45", - "pctchange": "-2.123%", - "volume": "76148", + "lastsale": "$20.79", + "netchange": "0.04", + "pctchange": "0.193%", + "volume": "23162", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -6918,11 +6918,11 @@ { "symbol": "CBRE", "name": "CBRE Group Inc Common Stock Class A", - "lastsale": "$119.22", - "netchange": "-1.62", - "pctchange": "-1.341%", - "volume": "1240681", - "marketCap": "36532755561.00", + "lastsale": "$121.03", + "netchange": "1.81", + "pctchange": "1.518%", + "volume": "1529169", + "marketCap": "37087396457.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -6932,11 +6932,11 @@ { "symbol": "CBT", "name": "Cabot Corporation Common Stock", - "lastsale": "$110.80", - "netchange": "0.32", - "pctchange": "0.29%", - "volume": "156349", - "marketCap": "6074479367.00", + "lastsale": "$110.54", + "netchange": "-0.26", + "pctchange": "-0.235%", + "volume": "219635", + "marketCap": "6060225173.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -6946,11 +6946,11 @@ { "symbol": "CBU", "name": "Community Financial System Inc. Common Stock", - "lastsale": "$57.31", - "netchange": "-0.86", - "pctchange": "-1.478%", - "volume": "136024", - "marketCap": "3011279619.00", + "lastsale": "$56.92", + "netchange": "-0.39", + "pctchange": "-0.681%", + "volume": "122250", + "marketCap": "2990787575.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -6960,11 +6960,11 @@ { "symbol": "CBZ", "name": "CBIZ Inc. Common Stock", - "lastsale": "$64.60", - "netchange": "-0.77", - "pctchange": "-1.178%", - "volume": "277356", - "marketCap": "3240441492.00", + "lastsale": "$64.73", + "netchange": "0.13", + "pctchange": "0.201%", + "volume": "209850", + "marketCap": "3246962504.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -6974,11 +6974,11 @@ { "symbol": "CC", "name": "Chemours Company (The) Common Stock", - "lastsale": "$20.07", - "netchange": "0.50", - "pctchange": "2.555%", - "volume": "1451411", - "marketCap": "2995846532.00", + "lastsale": "$19.54", + "netchange": "-0.53", + "pctchange": "-2.641%", + "volume": "1361365", + "marketCap": "2916733494.00", "country": "United States", "ipoyear": "2015", "industry": "Major Chemicals", @@ -6988,11 +6988,11 @@ { "symbol": "CCI", "name": "Crown Castle Inc. Common Stock", - "lastsale": "$111.20", - "netchange": "-0.28", - "pctchange": "-0.251%", - "volume": "2350945", - "marketCap": "48323883538.00", + "lastsale": "$112.10", + "netchange": "0.90", + "pctchange": "0.809%", + "volume": "2073213", + "marketCap": "48714994106.00", "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": "$25.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1", + "lastsale": "$25.94", + "netchange": "0.04", + "pctchange": "0.154%", + "volume": "2376", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -7016,10 +7016,10 @@ { "symbol": "CCIF", "name": "Carlyle Credit Income Fund Shares of Beneficial Interest", - "lastsale": "$8.37", - "netchange": "0.08", - "pctchange": "0.965%", - "volume": "148209", + "lastsale": "$8.38", + "netchange": "0.01", + "pctchange": "0.119%", + "volume": "107060", "marketCap": "0.00", "country": "", "ipoyear": "2019", @@ -7030,11 +7030,11 @@ { "symbol": "CCJ", "name": "Cameco Corporation Common Stock", - "lastsale": "$51.42", - "netchange": "-0.42", - "pctchange": "-0.81%", - "volume": "4487250", - "marketCap": "22376985012.00", + "lastsale": "$51.58", + "netchange": "0.16", + "pctchange": "0.311%", + "volume": "3383587", + "marketCap": "22446613904.00", "country": "Canada", "ipoyear": "1996", "industry": "Other Metals and Minerals", @@ -7044,11 +7044,11 @@ { "symbol": "CCK", "name": "Crown Holdings Inc.", - "lastsale": "$92.10", - "netchange": "-1.68", - "pctchange": "-1.791%", - "volume": "904305", - "marketCap": "11110996958.00", + "lastsale": "$92.25", + "netchange": "0.15", + "pctchange": "0.163%", + "volume": "1092798", + "marketCap": "11129093044.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -7058,11 +7058,11 @@ { "symbol": "CCL", "name": "Carnival Corporation Common Stock", - "lastsale": "$18.01", - "netchange": "-0.01", - "pctchange": "-0.055%", - "volume": "31373493", - "marketCap": "24166667370.00", + "lastsale": "$18.87", + "netchange": "0.86", + "pctchange": "4.775%", + "volume": "35699826", + "marketCap": "25320655928.00", "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": "$6.9724", - "netchange": "0.0142", - "pctchange": "0.204%", - "volume": "10940", - "marketCap": "30272229.00", + "lastsale": "$7.10", + "netchange": "0.1276", + "pctchange": "1.83%", + "volume": "9099", + "marketCap": "30826233.00", "country": "China", "ipoyear": "2024", "industry": "Medical/Nursing Services", @@ -7086,11 +7086,11 @@ { "symbol": "CCO", "name": "Clear Channel Outdoor Holdings Inc. Common Stock", - "lastsale": "$1.50", - "netchange": "-0.11", - "pctchange": "-6.832%", - "volume": "1266275", - "marketCap": "733420451.00", + "lastsale": "$1.52", + "netchange": "0.02", + "pctchange": "1.333%", + "volume": "895196", + "marketCap": "743199390.00", "country": "United States", "ipoyear": "2005", "industry": "Advertising", @@ -7100,11 +7100,11 @@ { "symbol": "CCRD", "name": "CoreCard Corporation Common Stock", - "lastsale": "$13.34", - "netchange": "-0.17", - "pctchange": "-1.258%", - "volume": "9135", - "marketCap": "107047070.00", + "lastsale": "$13.27", + "netchange": "-0.07", + "pctchange": "-0.525%", + "volume": "8907", + "marketCap": "106485354.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -7114,11 +7114,11 @@ { "symbol": "CCS", "name": "Century Communities Inc. Common Stock", - "lastsale": "$97.69", - "netchange": "-0.75", - "pctchange": "-0.762%", - "volume": "198068", - "marketCap": "3061247055.00", + "lastsale": "$98.15", + "netchange": "0.46", + "pctchange": "0.471%", + "volume": "221190", + "marketCap": "3075661771.00", "country": "United States", "ipoyear": "2014", "industry": "Homebuilding", @@ -7128,11 +7128,11 @@ { "symbol": "CCU", "name": "Compania Cervecerias Unidas S.A. Common Stock", - "lastsale": "$11.10", - "netchange": "-0.08", - "pctchange": "-0.716%", - "volume": "46718", - "marketCap": "2050740940.00", + "lastsale": "$10.94", + "netchange": "-0.16", + "pctchange": "-1.441%", + "volume": "245495", + "marketCap": "2021180710.00", "country": "Chile", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -7143,9 +7143,9 @@ "symbol": "CCZ", "name": "Comcast Holdings ZONES", "lastsale": "$59.00", - "netchange": "0.37", - "pctchange": "0.631%", - "volume": "31560", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8095", "marketCap": "228477595757.00", "country": "United States", "ipoyear": "", @@ -7156,11 +7156,11 @@ { "symbol": "CDE", "name": "Coeur Mining Inc. Common Stock", - "lastsale": "$6.19", - "netchange": "-0.22", - "pctchange": "-3.432%", - "volume": "10398410", - "marketCap": "2471338472.00", + "lastsale": "$6.20", + "netchange": "0.01", + "pctchange": "0.162%", + "volume": "11225134", + "marketCap": "2475330941.00", "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": "$28.18", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "35202", - "marketCap": "2471104200.00", + "lastsale": "$28.08", + "netchange": "-0.10", + "pctchange": "-0.355%", + "volume": "30363", + "marketCap": "2462335200.00", "country": "", "ipoyear": "2023", "industry": "Marine Transportation", @@ -7184,11 +7184,11 @@ { "symbol": "CDP", "name": "COPT Defense Properties Common Shares of Beneficial Interest", - "lastsale": "$31.11", - "netchange": "0.06", - "pctchange": "0.193%", - "volume": "941682", - "marketCap": "3504545078.00", + "lastsale": "$31.10", + "netchange": "-0.01", + "pctchange": "-0.032%", + "volume": "737257", + "marketCap": "3503418577.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -7198,10 +7198,10 @@ { "symbol": "CDR^B", "name": "Cedar Realty Trust Inc. 7.25% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$15.9842", - "netchange": "0.0142", - "pctchange": "0.089%", - "volume": "1522", + "lastsale": "$16.26", + "netchange": "0.2758", + "pctchange": "1.725%", + "volume": "4683", "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": "$14.65", - "netchange": "0.045", - "pctchange": "0.308%", - "volume": "12636", + "lastsale": "$14.88", + "netchange": "0.23", + "pctchange": "1.57%", + "volume": "2500", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7226,11 +7226,11 @@ { "symbol": "CDRE", "name": "Cadre Holdings Inc. Common Stock", - "lastsale": "$38.82", - "netchange": "-0.19", - "pctchange": "-0.487%", - "volume": "118359", - "marketCap": "1576402094.00", + "lastsale": "$39.10", + "netchange": "0.28", + "pctchange": "0.721%", + "volume": "124008", + "marketCap": "1587772331.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Specialties", @@ -7240,11 +7240,11 @@ { "symbol": "CE", "name": "Celanese Corporation Common Stock", - "lastsale": "$135.58", - "netchange": "-1.09", - "pctchange": "-0.798%", - "volume": "823397", - "marketCap": "14814037660.00", + "lastsale": "$129.38", + "netchange": "-6.20", + "pctchange": "-4.573%", + "volume": "1212762", + "marketCap": "14136599738.00", "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": "$10.285", - "netchange": "-0.065", - "pctchange": "-0.628%", - "volume": "10569", + "lastsale": "$10.30", + "netchange": "0.015", + "pctchange": "0.146%", + "volume": "932", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7268,11 +7268,11 @@ { "symbol": "CEIX", "name": "CONSOL Energy Inc. Common Stock ", - "lastsale": "$107.64", - "netchange": "3.07", - "pctchange": "2.936%", - "volume": "666513", - "marketCap": "3163886847.00", + "lastsale": "$105.65", + "netchange": "-1.99", + "pctchange": "-1.849%", + "volume": "501794", + "marketCap": "3105394327.00", "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": "$9.67", - "netchange": "-0.27", - "pctchange": "-2.716%", - "volume": "215692", - "marketCap": "1464059525.00", + "lastsale": "$9.87", + "netchange": "0.20", + "pctchange": "2.068%", + "volume": "176534", + "marketCap": "1494339971.00", "country": "", "ipoyear": "2018", "industry": "Electric Utilities: Central", @@ -7296,11 +7296,11 @@ { "symbol": "CF", "name": "CF Industries Holdings Inc. Common Stock", - "lastsale": "$88.17", - "netchange": "-1.98", - "pctchange": "-2.196%", - "volume": "1997508", - "marketCap": "15906951257.00", + "lastsale": "$86.81", + "netchange": "-1.36", + "pctchange": "-1.542%", + "volume": "1286612", + "marketCap": "15661590548.00", "country": "United States", "ipoyear": "2005", "industry": "Agricultural Chemicals", @@ -7310,11 +7310,11 @@ { "symbol": "CFG", "name": "Citizens Financial Group Inc. Common Stock", - "lastsale": "$41.17", - "netchange": "-0.01", - "pctchange": "-0.024%", - "volume": "3603958", - "marketCap": "18456530185.00", + "lastsale": "$41.21", + "netchange": "0.04", + "pctchange": "0.097%", + "volume": "5265785", + "marketCap": "18474462204.00", "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": "$21.99", - "netchange": "-0.31", - "pctchange": "-1.39%", - "volume": "37197", + "lastsale": "$22.17", + "netchange": "0.18", + "pctchange": "0.819%", + "volume": "13346", "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": "$27.04", - "netchange": "-0.10", - "pctchange": "-0.368%", - "volume": "47370", + "lastsale": "$27.17", + "netchange": "0.13", + "pctchange": "0.481%", + "volume": "23435", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7352,11 +7352,11 @@ { "symbol": "CFR", "name": "Cullen/Frost Bankers Inc. Common Stock", - "lastsale": "$113.38", - "netchange": "0.06", - "pctchange": "0.053%", - "volume": "406376", - "marketCap": "7258698486.00", + "lastsale": "$113.46", + "netchange": "0.08", + "pctchange": "0.071%", + "volume": "445351", + "marketCap": "7263820164.00", "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": "$21.31", - "netchange": "-0.43", - "pctchange": "-1.978%", - "volume": "3687", + "lastsale": "$21.40", + "netchange": "0.09", + "pctchange": "0.422%", + "volume": "68860", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7380,11 +7380,11 @@ { "symbol": "CGA", "name": "China Green Agriculture Inc. Common Stock", - "lastsale": "$2.15", - "netchange": "-0.16", - "pctchange": "-6.926%", - "volume": "16786", - "marketCap": "31806107.00", + "lastsale": "$1.91", + "netchange": "-0.24", + "pctchange": "-11.163%", + "volume": "5941", + "marketCap": "28255658.00", "country": "China", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -7394,11 +7394,11 @@ { "symbol": "CGAU", "name": "Centerra Gold Inc. Common Shares", - "lastsale": "$6.93", - "netchange": "-0.20", - "pctchange": "-2.805%", - "volume": "637934", - "marketCap": "1474175809.00", + "lastsale": "$6.89", + "netchange": "-0.04", + "pctchange": "-0.577%", + "volume": "517938", + "marketCap": "1465666858.00", "country": "Canada", "ipoyear": "2021", "industry": "Precious Metals", @@ -7408,11 +7408,11 @@ { "symbol": "CHCT", "name": "Community Healthcare Trust Incorporated Common Stock", - "lastsale": "$16.90", - "netchange": "-0.05", - "pctchange": "-0.295%", - "volume": "280578", - "marketCap": "474166967.00", + "lastsale": "$16.52", + "netchange": "-0.38", + "pctchange": "-2.249%", + "volume": "412398", + "marketCap": "463505225.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -7422,11 +7422,11 @@ { "symbol": "CHD", "name": "Church & Dwight Company Inc. Common Stock", - "lastsale": "$99.09", - "netchange": "-1.95", - "pctchange": "-1.93%", - "volume": "1469977", - "marketCap": "24258714485.00", + "lastsale": "$100.08", + "netchange": "0.99", + "pctchange": "0.999%", + "volume": "1102535", + "marketCap": "24501081297.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -7436,11 +7436,11 @@ { "symbol": "CHE", "name": "Chemed Corp", - "lastsale": "$577.77", - "netchange": "-3.78", - "pctchange": "-0.65%", - "volume": "99595", - "marketCap": "8695517077.00", + "lastsale": "$587.39", + "netchange": "9.62", + "pctchange": "1.665%", + "volume": "76041", + "marketCap": "8840299385.00", "country": "United States", "ipoyear": "", "industry": "Medical/Nursing Services", @@ -7450,11 +7450,11 @@ { "symbol": "CHGG", "name": "Chegg Inc. Common Stock", - "lastsale": "$1.66", - "netchange": "-0.02", - "pctchange": "-1.19%", - "volume": "4212527", - "marketCap": "172091999.00", + "lastsale": "$1.61", + "netchange": "-0.05", + "pctchange": "-3.012%", + "volume": "3697269", + "marketCap": "166908505.00", "country": "United States", "ipoyear": "2013", "industry": "Other Consumer Services", @@ -7464,11 +7464,11 @@ { "symbol": "CHH", "name": "Choice Hotels International Inc. Common Stock", - "lastsale": "$128.70", - "netchange": "-3.46", - "pctchange": "-2.618%", - "volume": "261111", - "marketCap": "6076485301.00", + "lastsale": "$130.32", + "netchange": "1.62", + "pctchange": "1.259%", + "volume": "295933", + "marketCap": "6152972528.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -7478,11 +7478,11 @@ { "symbol": "CHMI", "name": "Cherry Hill Mortgage Investment Corporation Common Stock", - "lastsale": "$3.40", - "netchange": "-0.02", - "pctchange": "-0.585%", - "volume": "280514", - "marketCap": "102272530.00", + "lastsale": "$3.42", + "netchange": "0.02", + "pctchange": "0.588%", + "volume": "147447", + "marketCap": "102874134.00", "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": "$23.58", - "netchange": "-0.1259", - "pctchange": "-0.531%", - "volume": "3467", + "lastsale": "$23.73", + "netchange": "0.15", + "pctchange": "0.636%", + "volume": "1740", "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": "$24.75", - "netchange": "-0.0702", - "pctchange": "-0.283%", - "volume": "13397", + "lastsale": "$24.86", + "netchange": "0.11", + "pctchange": "0.444%", + "volume": "2069", "marketCap": "", "country": "", "ipoyear": "", @@ -7520,10 +7520,10 @@ { "symbol": "CHN", "name": "China Fund Inc. (The) Common Stock", - "lastsale": "$14.6799", - "netchange": "0.2899", - "pctchange": "2.015%", - "volume": "141622", + "lastsale": "$13.34", + "netchange": "-1.3399", + "pctchange": "-9.127%", + "volume": "142079", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7534,11 +7534,11 @@ { "symbol": "CHPT", "name": "ChargePoint Holdings Inc. Common Stock", - "lastsale": "$1.47", - "netchange": "0.05", - "pctchange": "3.521%", - "volume": "10403070", - "marketCap": "634423447.00", + "lastsale": "$1.39", + "netchange": "-0.08", + "pctchange": "-5.442%", + "volume": "10725095", + "marketCap": "599897001.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -7548,11 +7548,11 @@ { "symbol": "CHT", "name": "Chunghwa Telecom Co. Ltd.", - "lastsale": "$38.40", - "netchange": "-0.44", - "pctchange": "-1.133%", - "volume": "52389", - "marketCap": "29788594752.00", + "lastsale": "$38.14", + "netchange": "-0.26", + "pctchange": "-0.677%", + "volume": "49211", + "marketCap": "29586901142.00", "country": "Taiwan", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -7562,11 +7562,11 @@ { "symbol": "CHWY", "name": "Chewy Inc. Class A Common Stock", - "lastsale": "$28.02", - "netchange": "-1.00", - "pctchange": "-3.446%", - "volume": "5476480", - "marketCap": "11723153724.00", + "lastsale": "$29.52", + "netchange": "1.50", + "pctchange": "5.353%", + "volume": "6625025", + "marketCap": "12350731547.00", "country": "United States", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -7576,11 +7576,11 @@ { "symbol": "CI", "name": "The Cigna Group Common Stock", - "lastsale": "$340.27", - "netchange": "-1.43", - "pctchange": "-0.418%", - "volume": "851796", - "marketCap": "95122069155.00", + "lastsale": "$343.93", + "netchange": "3.66", + "pctchange": "1.076%", + "volume": "1127711", + "marketCap": "96145217752.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -7590,11 +7590,11 @@ { "symbol": "CIA", "name": "Citizens Inc. Class A Common Stock ($1.00 Par)", - "lastsale": "$4.52", - "netchange": "0.65", - "pctchange": "16.796%", - "volume": "349148", - "marketCap": "225406131.00", + "lastsale": "$4.91", + "netchange": "0.39", + "pctchange": "8.628%", + "volume": "580592", + "marketCap": "244854890.00", "country": "United States", "ipoyear": "1994", "industry": "Life Insurance", @@ -7604,11 +7604,11 @@ { "symbol": "CIB", "name": "BanColombia S.A. Common Stock", - "lastsale": "$31.08", - "netchange": "-0.29", - "pctchange": "-0.924%", - "volume": "216197", - "marketCap": "7473395790.00", + "lastsale": "$31.19", + "netchange": "0.11", + "pctchange": "0.354%", + "volume": "421644", + "marketCap": "7499846033.00", "country": "Colombia", "ipoyear": "", "industry": "Commercial Banks", @@ -7618,11 +7618,11 @@ { "symbol": "CIEN", "name": "Ciena Corporation Common Stock", - "lastsale": "$63.59", - "netchange": "-3.10", - "pctchange": "-4.648%", - "volume": "2809683", - "marketCap": "9184125648.00", + "lastsale": "$65.25", + "netchange": "1.66", + "pctchange": "2.61%", + "volume": "1559349", + "marketCap": "9423874800.00", "country": "United States", "ipoyear": "1997", "industry": "Telecommunications Equipment", @@ -7633,9 +7633,9 @@ "symbol": "CIF", "name": "MFS Intermediate High Income Fund Common Stock", "lastsale": "$1.7899", - "netchange": "0.0049", - "pctchange": "0.275%", - "volume": "42548", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "45593", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -7646,11 +7646,11 @@ { "symbol": "CIG", "name": "Comp En De Mn Cemig ADS American Depositary Shares", - "lastsale": "$2.02", - "netchange": "-0.01", - "pctchange": "-0.493%", - "volume": "956027", - "marketCap": "5780797693.00", + "lastsale": "$1.99", + "netchange": "-0.03", + "pctchange": "-1.485%", + "volume": "1901394", + "marketCap": "5694944262.00", "country": "Brazil", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -7660,11 +7660,11 @@ { "symbol": "CII", "name": "Blackrock Capital and Income Fund Inc.", - "lastsale": "$19.43", - "netchange": "-0.11", - "pctchange": "-0.563%", - "volume": "103613", - "marketCap": "2890454812.00", + "lastsale": "$19.65", + "netchange": "0.22", + "pctchange": "1.132%", + "volume": "145063", + "marketCap": "2923182555.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Bankers/Brokers/Service", @@ -7674,11 +7674,11 @@ { "symbol": "CIM", "name": "Chimera Investment Corporation Common Stock", - "lastsale": "$15.02", - "netchange": "-0.39", - "pctchange": "-2.531%", - "volume": "508725", - "marketCap": "1209571054.00", + "lastsale": "$15.18", + "netchange": "0.16", + "pctchange": "1.065%", + "volume": "545835", + "marketCap": "1222455965.00", "country": "United States", "ipoyear": "2007", "industry": "Real Estate Investment Trusts", @@ -7688,10 +7688,10 @@ { "symbol": "CIM^A", "name": "Chimera Investment Corporation 8.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$24.35", - "netchange": "-0.0499", - "pctchange": "-0.205%", - "volume": "6366", + "lastsale": "$24.2806", + "netchange": "-0.0694", + "pctchange": "-0.285%", + "volume": "7785", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7702,10 +7702,10 @@ { "symbol": "CIM^B", "name": "Chimera Investment Corporation 8.00% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.77", - "netchange": "-0.08", - "pctchange": "-0.322%", - "volume": "8331", + "lastsale": "$24.90", + "netchange": "0.13", + "pctchange": "0.525%", + "volume": "3922", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7716,10 +7716,10 @@ { "symbol": "CIM^C", "name": "Chimera Investment Corporation 7.75% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$22.90", - "netchange": "-0.31", - "pctchange": "-1.336%", - "volume": "18499", + "lastsale": "$22.83", + "netchange": "-0.07", + "pctchange": "-0.306%", + "volume": "20513", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7730,10 +7730,10 @@ { "symbol": "CIM^D", "name": "Chimera Investment Corporation 8.00% Series D Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.36", - "netchange": "-0.14", - "pctchange": "-0.571%", - "volume": "13375", + "lastsale": "$24.48", + "netchange": "0.12", + "pctchange": "0.493%", + "volume": "17361", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7744,11 +7744,11 @@ { "symbol": "CIMN", "name": "Chimera Investment Corporation 9.000% Senior Notes due 2029", - "lastsale": "$25.60", - "netchange": "-0.0101", - "pctchange": "-0.039%", - "volume": "1173", - "marketCap": "2061585818.00", + "lastsale": "$25.6034", + "netchange": "0.0034", + "pctchange": "0.013%", + "volume": "3729", + "marketCap": "2061859622.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -7758,10 +7758,10 @@ { "symbol": "CIMO", "name": "Chimera Investment Corporation 9.250% Senior Notes due 2029", - "lastsale": "$25.75", - "netchange": "-0.10", - "pctchange": "-0.387%", - "volume": "13452", + "lastsale": "$25.83", + "netchange": "0.08", + "pctchange": "0.311%", + "volume": "2342", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -7772,11 +7772,11 @@ { "symbol": "CINT", "name": "CI&T Inc Class A Common Shares", - "lastsale": "$7.06", - "netchange": "0.02", - "pctchange": "0.284%", - "volume": "34187", - "marketCap": "948948819.00", + "lastsale": "$7.12", + "netchange": "0.06", + "pctchange": "0.85%", + "volume": "30306", + "marketCap": "957013540.00", "country": "", "ipoyear": "2021", "industry": "EDP Services", @@ -7786,11 +7786,11 @@ { "symbol": "CIO", "name": "City Office REIT Inc. Common Stock", - "lastsale": "$5.97", - "netchange": "0.22", - "pctchange": "3.826%", - "volume": "281535", - "marketCap": "239719708.00", + "lastsale": "$5.75", + "netchange": "-0.22", + "pctchange": "-3.685%", + "volume": "278226", + "marketCap": "230885816.00", "country": "Canada", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -7800,10 +7800,10 @@ { "symbol": "CIO^A", "name": "City Office REIT Inc. 6.625% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$19.15", - "netchange": "-0.18", - "pctchange": "-0.931%", - "volume": "13653", + "lastsale": "$19.40", + "netchange": "0.25", + "pctchange": "1.305%", + "volume": "3073", "marketCap": "", "country": "Canada", "ipoyear": "", @@ -7814,11 +7814,11 @@ { "symbol": "CION", "name": "CION Investment Corporation Common Stock", - "lastsale": "$11.77", - "netchange": "-0.10", - "pctchange": "-0.842%", - "volume": "115052", - "marketCap": "629157323.00", + "lastsale": "$11.70", + "netchange": "-0.07", + "pctchange": "-0.595%", + "volume": "117730", + "marketCap": "625415521.00", "country": "United States", "ipoyear": "2021", "industry": "Finance/Investors Services", @@ -7828,11 +7828,11 @@ { "symbol": "CIVI", "name": "Civitas Resources Inc. Common Stock", - "lastsale": "$54.92", - "netchange": "0.69", - "pctchange": "1.272%", - "volume": "1170889", - "marketCap": "5401362394.00", + "lastsale": "$53.38", + "netchange": "-1.54", + "pctchange": "-2.804%", + "volume": "1354334", + "marketCap": "5249903943.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -7842,11 +7842,11 @@ { "symbol": "CL", "name": "Colgate-Palmolive Company Common Stock", - "lastsale": "$98.57", - "netchange": "-0.47", - "pctchange": "-0.475%", - "volume": "4829281", - "marketCap": "80540279883.00", + "lastsale": "$100.58", + "netchange": "2.01", + "pctchange": "2.039%", + "volume": "5094967", + "marketCap": "82182625044.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -7856,11 +7856,11 @@ { "symbol": "CLB", "name": "Core Laboratories Inc. Common Stock", - "lastsale": "$20.10", - "netchange": "0.28", - "pctchange": "1.413%", - "volume": "248939", - "marketCap": "942950717.00", + "lastsale": "$19.20", + "netchange": "-0.90", + "pctchange": "-4.478%", + "volume": "360436", + "marketCap": "900729043.00", "country": "Netherlands", "ipoyear": "2023", "industry": "Oilfield Services/Equipment", @@ -7870,10 +7870,10 @@ { "symbol": "CLBR", "name": "Colombier Acquisition Corp. II Class A Ordinary Shares", - "lastsale": "$10.23", - "netchange": "0.01", - "pctchange": "0.098%", - "volume": "179", + "lastsale": "$10.25", + "netchange": "0.02", + "pctchange": "0.196%", + "volume": "2682", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -7884,11 +7884,11 @@ { "symbol": "CLCO", "name": "Cool Company Ltd. Common Shares", - "lastsale": "$11.68", - "netchange": "0.28", - "pctchange": "2.456%", - "volume": "253803", - "marketCap": "627249241.00", + "lastsale": "$11.40", + "netchange": "-0.28", + "pctchange": "-2.397%", + "volume": "104667", + "marketCap": "612212444.00", "country": "", "ipoyear": "2023", "industry": "Marine Transportation", @@ -7898,11 +7898,11 @@ { "symbol": "CLDT", "name": "Chatham Lodging Trust (REIT) Common Shares of Beneficial Interest", - "lastsale": "$8.42", - "netchange": "-0.14", - "pctchange": "-1.636%", - "volume": "174974", - "marketCap": "411821771.00", + "lastsale": "$8.35", + "netchange": "-0.07", + "pctchange": "-0.831%", + "volume": "213680", + "marketCap": "408398074.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate Investment Trusts", @@ -7912,10 +7912,10 @@ { "symbol": "CLDT^A", "name": "Chatham Lodging Trust (REIT) 6.625% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$22.93", - "netchange": "0.15", - "pctchange": "0.658%", - "volume": "2778", + "lastsale": "$22.81", + "netchange": "-0.12", + "pctchange": "-0.523%", + "volume": "4723", "marketCap": "", "country": "United States", "ipoyear": "", @@ -7926,11 +7926,11 @@ { "symbol": "CLF", "name": "Cleveland-Cliffs Inc. Common Stock", - "lastsale": "$12.98", - "netchange": "-0.02", - "pctchange": "-0.154%", - "volume": "8009317", - "marketCap": "6075164794.00", + "lastsale": "$12.71", + "netchange": "-0.27", + "pctchange": "-2.08%", + "volume": "13587146", + "marketCap": "5948793878.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -7940,11 +7940,11 @@ { "symbol": "CLH", "name": "Clean Harbors Inc. Common Stock", - "lastsale": "$246.59", - "netchange": "0.80", - "pctchange": "0.325%", - "volume": "150044", - "marketCap": "13309101708.00", + "lastsale": "$251.43", + "netchange": "4.84", + "pctchange": "1.963%", + "volume": "185871", + "marketCap": "13570329058.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -7954,11 +7954,11 @@ { "symbol": "CLPR", "name": "Clipper Realty Inc. Common Stock", - "lastsale": "$5.72", - "netchange": "-0.08", - "pctchange": "-1.379%", - "volume": "23382", - "marketCap": "91962099.00", + "lastsale": "$5.76", + "netchange": "0.04", + "pctchange": "0.699%", + "volume": "28311", + "marketCap": "92605190.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -7968,11 +7968,11 @@ { "symbol": "CLS", "name": "Celestica Inc. Common Stock", - "lastsale": "$54.33", - "netchange": "0.50", - "pctchange": "0.929%", - "volume": "1153285", - "marketCap": "6462671613.00", + "lastsale": "$55.71", + "netchange": "1.38", + "pctchange": "2.54%", + "volume": "1535368", + "marketCap": "6626825614.00", "country": "Canada", "ipoyear": "1998", "industry": "Electrical Products", @@ -7982,11 +7982,11 @@ { "symbol": "CLVT", "name": "Clarivate Plc Ordinary Shares", - "lastsale": "$6.53", - "netchange": "-0.13", - "pctchange": "-1.952%", - "volume": "2170192", - "marketCap": "4728640691.00", + "lastsale": "$6.55", + "netchange": "0.02", + "pctchange": "0.306%", + "volume": "1983583", + "marketCap": "4743123511.00", "country": "United Kingdom", "ipoyear": "2019", "industry": "EDP Services", @@ -7996,11 +7996,11 @@ { "symbol": "CLW", "name": "Clearwater Paper Corporation Common Stock", - "lastsale": "$26.18", - "netchange": "-0.17", - "pctchange": "-0.645%", - "volume": "198498", - "marketCap": "435426833.00", + "lastsale": "$26.95", + "netchange": "0.77", + "pctchange": "2.941%", + "volume": "262880", + "marketCap": "448233505.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -8010,11 +8010,11 @@ { "symbol": "CLX", "name": "Clorox Company (The) Common Stock", - "lastsale": "$160.60", - "netchange": "-0.97", - "pctchange": "-0.60%", - "volume": "687432", - "marketCap": "19892164127.00", + "lastsale": "$159.79", + "netchange": "-0.81", + "pctchange": "-0.504%", + "volume": "924165", + "marketCap": "19791836276.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -8024,11 +8024,11 @@ { "symbol": "CM", "name": "Canadian Imperial Bank of Commerce Common Stock", - "lastsale": "$59.82", - "netchange": "-0.42", - "pctchange": "-0.697%", - "volume": "690314", - "marketCap": "56505368835.00", + "lastsale": "$60.07", + "netchange": "0.25", + "pctchange": "0.418%", + "volume": "738683", + "marketCap": "56741516314.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -8038,11 +8038,11 @@ { "symbol": "CMA", "name": "Comerica Incorporated Common Stock", - "lastsale": "$58.28", - "netchange": "-0.58", - "pctchange": "-0.985%", - "volume": "1508867", - "marketCap": "7732001539.00", + "lastsale": "$57.88", + "netchange": "-0.40", + "pctchange": "-0.686%", + "volume": "1775038", + "marketCap": "7678933580.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8052,11 +8052,11 @@ { "symbol": "CMBT", "name": "CMB.TECH NV Ordinary Shares", - "lastsale": "$17.58", - "netchange": "0.33", - "pctchange": "1.913%", - "volume": "64087", - "marketCap": "3868034455.00", + "lastsale": "$17.34", + "netchange": "-0.24", + "pctchange": "-1.365%", + "volume": "77305", + "marketCap": "3815228523.00", "country": "", "ipoyear": "2015", "industry": "Marine Transportation", @@ -8066,11 +8066,11 @@ { "symbol": "CMC", "name": "Commercial Metals Company Common Stock", - "lastsale": "$53.27", - "netchange": "-0.08", - "pctchange": "-0.15%", - "volume": "1050292", - "marketCap": "6125646213.00", + "lastsale": "$52.60", + "netchange": "-0.67", + "pctchange": "-1.258%", + "volume": "576692", + "marketCap": "6048601292.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -8080,11 +8080,11 @@ { "symbol": "CMCM", "name": "Cheetah Mobile Inc. American Depositary Shares each representing fifty (50) Class A Ordinary Shares", - "lastsale": "$5.61", - "netchange": "0.83", - "pctchange": "17.364%", - "volume": "212880", - "marketCap": "167645807.00", + "lastsale": "$5.15", + "netchange": "-0.46", + "pctchange": "-8.20%", + "volume": "72470", + "marketCap": "153899448.00", "country": "China", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -8094,11 +8094,11 @@ { "symbol": "CMG", "name": "Chipotle Mexican Grill Inc. Common Stock", - "lastsale": "$56.73", - "netchange": "-0.38", - "pctchange": "-0.665%", - "volume": "7548617", - "marketCap": "77690373480.00", + "lastsale": "$57.98", + "netchange": "1.25", + "pctchange": "2.203%", + "volume": "9094212", + "marketCap": "79402218480.00", "country": "United States", "ipoyear": "2006", "industry": "Restaurants", @@ -8108,11 +8108,11 @@ { "symbol": "CMI", "name": "Cummins Inc. Common Stock", - "lastsale": "$331.71", - "netchange": "-0.03", - "pctchange": "-0.009%", - "volume": "408828", - "marketCap": "45460074655.00", + "lastsale": "$329.61", + "netchange": "-2.10", + "pctchange": "-0.633%", + "volume": "609512", + "marketCap": "45172274598.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -8122,11 +8122,11 @@ { "symbol": "CMP", "name": "Compass Minerals Intl Inc Common Stock", - "lastsale": "$12.18", - "netchange": "0.12", - "pctchange": "0.995%", - "volume": "1200613", - "marketCap": "503446001.00", + "lastsale": "$12.11", + "netchange": "-0.07", + "pctchange": "-0.575%", + "volume": "612711", + "marketCap": "500552633.00", "country": "United States", "ipoyear": "2003", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -8136,11 +8136,11 @@ { "symbol": "CMRE", "name": "Costamare Inc. Common Stock $0.0001 par value", - "lastsale": "$14.94", - "netchange": "0.26", - "pctchange": "1.771%", - "volume": "347977", - "marketCap": "1768516868.00", + "lastsale": "$14.56", + "netchange": "-0.38", + "pctchange": "-2.544%", + "volume": "322994", + "marketCap": "1723534511.00", "country": "Greece", "ipoyear": "2010", "industry": "Marine Transportation", @@ -8150,10 +8150,10 @@ { "symbol": "CMRE^B", "name": "Costamare Inc. Perpetual Preferred Stock Series B (Marshall Islands)", - "lastsale": "$26.00", - "netchange": "-0.0401", - "pctchange": "-0.154%", - "volume": "1640", + "lastsale": "$26.2077", + "netchange": "0.2077", + "pctchange": "0.799%", + "volume": "797", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8164,10 +8164,10 @@ { "symbol": "CMRE^C", "name": "Costamare Inc. Perpetual Preferred Series C (Marshall Islands)", - "lastsale": "$26.6991", - "netchange": "-0.0159", - "pctchange": "-0.06%", - "volume": "5813", + "lastsale": "$26.7064", + "netchange": "0.0073", + "pctchange": "0.027%", + "volume": "1284", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8178,10 +8178,10 @@ { "symbol": "CMRE^D", "name": "Costamare Inc. 8.75% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$26.93", - "netchange": "-0.07", - "pctchange": "-0.259%", - "volume": "1767", + "lastsale": "$27.09", + "netchange": "0.16", + "pctchange": "0.594%", + "volume": "590", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -8192,11 +8192,11 @@ { "symbol": "CMS", "name": "CMS Energy Corporation Common Stock", - "lastsale": "$69.77", - "netchange": "-1.45", - "pctchange": "-2.036%", - "volume": "3017255", - "marketCap": "20842352889.00", + "lastsale": "$69.97", + "netchange": "0.20", + "pctchange": "0.287%", + "volume": "1591624", + "marketCap": "20902098777.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -8206,10 +8206,10 @@ { "symbol": "CMS^B", "name": "CMS Energy Corporation Preferred Stock", - "lastsale": "$86.00", - "netchange": "-0.0719", - "pctchange": "-0.084%", - "volume": "1208", + "lastsale": "$87.99", + "netchange": "1.99", + "pctchange": "2.314%", + "volume": "2720", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8220,10 +8220,10 @@ { "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": "$19.58", - "netchange": "0.06", - "pctchange": "0.307%", - "volume": "113366", + "lastsale": "$19.93", + "netchange": "0.35", + "pctchange": "1.788%", + "volume": "38273", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8234,11 +8234,11 @@ { "symbol": "CMSA", "name": "CMS Energy Corporation 5.625% Junior Subordinated Notes due 2078", - "lastsale": "$24.90", - "netchange": "-0.22", - "pctchange": "-0.876%", - "volume": "6081", - "marketCap": "7438363006.00", + "lastsale": "$24.91", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "4151", + "marketCap": "7441350301.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -8248,11 +8248,11 @@ { "symbol": "CMSC", "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2078", - "lastsale": "$24.57", - "netchange": "-0.13", - "pctchange": "-0.526%", - "volume": "9689", - "marketCap": "7339782292.00", + "lastsale": "$24.64", + "netchange": "0.07", + "pctchange": "0.285%", + "volume": "31093", + "marketCap": "7360693352.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -8262,11 +8262,11 @@ { "symbol": "CMSD", "name": "CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079", - "lastsale": "$24.79", - "netchange": "-0.023", - "pctchange": "-0.093%", - "volume": "32152", - "marketCap": "7405502768.00", + "lastsale": "$24.8515", + "netchange": "0.0615", + "pctchange": "0.248%", + "volume": "218065", + "marketCap": "7423874628.00", "country": "United States", "ipoyear": "2019", "industry": "Power Generation", @@ -8276,11 +8276,11 @@ { "symbol": "CMTG", "name": "Claros Mortgage Trust Inc. Common Stock", - "lastsale": "$6.42", - "netchange": "-0.47", - "pctchange": "-6.821%", - "volume": "456073", - "marketCap": "892087460.00", + "lastsale": "$6.41", + "netchange": "-0.01", + "pctchange": "-0.156%", + "volume": "469685", + "marketCap": "890697916.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -8290,11 +8290,11 @@ { "symbol": "CMU", "name": "MFS Municipal Income Trust Common Stock", - "lastsale": "$3.655", - "netchange": "-0.008", - "pctchange": "-0.218%", - "volume": "64052", - "marketCap": "103529023.00", + "lastsale": "$3.64", + "netchange": "-0.015", + "pctchange": "-0.41%", + "volume": "58968", + "marketCap": "103104143.00", "country": "United States", "ipoyear": "1987", "industry": "Investment Managers", @@ -8304,11 +8304,11 @@ { "symbol": "CNA", "name": "CNA Financial Corporation Common Stock", - "lastsale": "$46.76", - "netchange": "-1.68", - "pctchange": "-3.468%", - "volume": "460237", - "marketCap": "12664309363.00", + "lastsale": "$47.17", + "netchange": "0.41", + "pctchange": "0.877%", + "volume": "290198", + "marketCap": "12775352280.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -8318,11 +8318,11 @@ { "symbol": "CNC", "name": "Centene Corporation Common Stock", - "lastsale": "$71.49", - "netchange": "-0.59", - "pctchange": "-0.819%", - "volume": "5182478", - "marketCap": "37605884700.00", + "lastsale": "$71.34", + "netchange": "-0.15", + "pctchange": "-0.21%", + "volume": "2794382", + "marketCap": "37526980200.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -8332,11 +8332,11 @@ { "symbol": "CNF", "name": "CNFinance Holdings Limited American Depositary Shares each representing twenty (20) Ordinary Shares", - "lastsale": "$1.75", - "netchange": "-0.24", - "pctchange": "-12.06%", - "volume": "484883", - "marketCap": "120018784.00", + "lastsale": "$1.36", + "netchange": "-0.39", + "pctchange": "-22.286%", + "volume": "214274", + "marketCap": "93271740.00", "country": "", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -8346,11 +8346,11 @@ { "symbol": "CNH", "name": "CNH Industrial N.V. Common Shares", - "lastsale": "$11.09", - "netchange": "0.09", - "pctchange": "0.818%", - "volume": "4856861", - "marketCap": "13904366303.00", + "lastsale": "$10.98", + "netchange": "-0.11", + "pctchange": "-0.992%", + "volume": "9170844", + "marketCap": "13766451037.00", "country": "United Kingdom", "ipoyear": "2013", "industry": "Construction/Ag Equipment/Trucks", @@ -8360,11 +8360,11 @@ { "symbol": "CNI", "name": "Canadian National Railway Company Common Stock", - "lastsale": "$113.08", - "netchange": "-0.46", - "pctchange": "-0.405%", - "volume": "1353996", - "marketCap": "71183860000.00", + "lastsale": "$113.44", + "netchange": "0.36", + "pctchange": "0.318%", + "volume": "1389890", + "marketCap": "71410480000.00", "country": "Canada", "ipoyear": "", "industry": "Railroads", @@ -8374,11 +8374,11 @@ { "symbol": "CNK", "name": "Cinemark Holdings Inc Cinemark Holdings Inc. Common Stock", - "lastsale": "$26.97", - "netchange": "0.21", - "pctchange": "0.785%", - "volume": "1600125", - "marketCap": "3300699123.00", + "lastsale": "$26.92", + "netchange": "-0.05", + "pctchange": "-0.185%", + "volume": "1317761", + "marketCap": "3294579918.00", "country": "United States", "ipoyear": "2007", "industry": "Movies/Entertainment", @@ -8388,11 +8388,11 @@ { "symbol": "CNM", "name": "Core & Main Inc. Class A Common Stock", - "lastsale": "$42.38", - "netchange": "-0.65", - "pctchange": "-1.511%", - "volume": "1637290", - "marketCap": "8523928898.00", + "lastsale": "$42.71", + "netchange": "0.33", + "pctchange": "0.779%", + "volume": "1866507", + "marketCap": "8590302106.00", "country": "United States", "ipoyear": "2021", "industry": "Durable Goods", @@ -8402,11 +8402,11 @@ { "symbol": "CNMD", "name": "CONMED Corporation Common Stock", - "lastsale": "$64.05", - "netchange": "-2.54", - "pctchange": "-3.814%", - "volume": "590089", - "marketCap": "1974615704.00", + "lastsale": "$63.98", + "netchange": "-0.07", + "pctchange": "-0.109%", + "volume": "323981", + "marketCap": "1972457654.00", "country": "United States", "ipoyear": "1987", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -8416,11 +8416,11 @@ { "symbol": "CNNE", "name": "Cannae Holdings Inc. Common Stock", - "lastsale": "$18.25", - "netchange": "-0.43", - "pctchange": "-2.302%", - "volume": "299893", - "marketCap": "1144907271.00", + "lastsale": "$18.42", + "netchange": "0.17", + "pctchange": "0.932%", + "volume": "580905", + "marketCap": "1155572161.00", "country": "United States", "ipoyear": "2017", "industry": "Restaurants", @@ -8430,11 +8430,11 @@ { "symbol": "CNO", "name": "CNO Financial Group Inc. Common Stock", - "lastsale": "$34.00", - "netchange": "-0.97", - "pctchange": "-2.774%", - "volume": "660741", - "marketCap": "3596007586.00", + "lastsale": "$34.14", + "netchange": "0.14", + "pctchange": "0.412%", + "volume": "854635", + "marketCap": "3610814676.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -8444,10 +8444,10 @@ { "symbol": "CNO^A", "name": "CNO Financial Group Inc. 5.125% Subordinated Debentures due 2060", - "lastsale": "$21.65", - "netchange": "0.05", - "pctchange": "0.231%", - "volume": "305", + "lastsale": "$21.62", + "netchange": "-0.03", + "pctchange": "-0.139%", + "volume": "925", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8458,11 +8458,11 @@ { "symbol": "CNP", "name": "CenterPoint Energy Inc (Holding Co) Common Stock", - "lastsale": "$29.64", - "netchange": "-0.88", - "pctchange": "-2.883%", - "volume": "14589002", - "marketCap": "19027901287.00", + "lastsale": "$29.47", + "netchange": "-0.17", + "pctchange": "-0.574%", + "volume": "8093277", + "marketCap": "18918766901.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -8472,11 +8472,11 @@ { "symbol": "CNQ", "name": "Canadian Natural Resources Limited Common Stock", - "lastsale": "$36.57", - "netchange": "1.02", - "pctchange": "2.869%", - "volume": "5341161", - "marketCap": "78066271560.00", + "lastsale": "$36.36", + "netchange": "-0.21", + "pctchange": "-0.574%", + "volume": "5589383", + "marketCap": "77617982880.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -8486,11 +8486,11 @@ { "symbol": "CNS", "name": "Cohen & Steers Inc Common Stock", - "lastsale": "$91.46", - "netchange": "-2.81", - "pctchange": "-2.981%", - "volume": "265648", - "marketCap": "4623410740.00", + "lastsale": "$90.74", + "netchange": "-0.72", + "pctchange": "-0.787%", + "volume": "197282", + "marketCap": "4587013892.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -8500,11 +8500,11 @@ { "symbol": "CNX", "name": "CNX Resources Corporation Common Stock", - "lastsale": "$34.41", - "netchange": "0.31", - "pctchange": "0.909%", - "volume": "2616605", - "marketCap": "5203716666.00", + "lastsale": "$34.55", + "netchange": "0.14", + "pctchange": "0.407%", + "volume": "1478717", + "marketCap": "5224888428.00", "country": "United States", "ipoyear": "1999", "industry": "Oil & Gas Production", @@ -8514,11 +8514,11 @@ { "symbol": "CODI", "name": "D/B/A Compass Diversified Holdings Shares of Beneficial Interest", - "lastsale": "$21.39", - "netchange": "-0.37", - "pctchange": "-1.70%", - "volume": "129935", - "marketCap": "1618202398.00", + "lastsale": "$21.15", + "netchange": "-0.24", + "pctchange": "-1.122%", + "volume": "156862", + "marketCap": "1600045849.00", "country": "United States", "ipoyear": "2006", "industry": "Home Furnishings", @@ -8529,9 +8529,9 @@ "symbol": "CODI^A", "name": "Compass Diversified Holdings 7.250% Series A Preferred Shares representing beneficial interest in Compass Diversified Holdings", "lastsale": "$24.04", - "netchange": "-0.11", - "pctchange": "-0.455%", - "volume": "12191", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "13383", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8542,10 +8542,10 @@ { "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": "$24.37", - "netchange": "-0.03", - "pctchange": "-0.123%", - "volume": "19952", + "lastsale": "$24.29", + "netchange": "-0.08", + "pctchange": "-0.328%", + "volume": "35231", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8556,10 +8556,10 @@ { "symbol": "CODI^C", "name": "Compass Diversified Holdings 7.875% Series C Cumulative Preferred Shares", - "lastsale": "$24.45", - "netchange": "-0.10", - "pctchange": "-0.407%", - "volume": "28422", + "lastsale": "$24.40", + "netchange": "-0.05", + "pctchange": "-0.204%", + "volume": "20089", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8570,11 +8570,11 @@ { "symbol": "COF", "name": "Capital One Financial Corporation Common Stock", - "lastsale": "$152.00", - "netchange": "-1.44", - "pctchange": "-0.938%", - "volume": "2016595", - "marketCap": "58042134192.00", + "lastsale": "$149.50", + "netchange": "-2.50", + "pctchange": "-1.645%", + "volume": "1903800", + "marketCap": "57087493827.00", "country": "United States", "ipoyear": "1994", "industry": "Major Banks", @@ -8584,10 +8584,10 @@ { "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": "$21.00", - "netchange": "-0.29", - "pctchange": "-1.362%", - "volume": "127718", + "lastsale": "$21.12", + "netchange": "0.12", + "pctchange": "0.571%", + "volume": "129288", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8598,10 +8598,10 @@ { "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": "$20.07", - "netchange": "-0.27", - "pctchange": "-1.327%", - "volume": "98248", + "lastsale": "$20.28", + "netchange": "0.21", + "pctchange": "1.046%", + "volume": "82410", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8612,10 +8612,10 @@ { "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": "$20.20", - "netchange": "-0.30", - "pctchange": "-1.463%", - "volume": "3963", + "lastsale": "$20.34", + "netchange": "0.14", + "pctchange": "0.693%", + "volume": "2887", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8626,10 +8626,10 @@ { "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": "$19.38", - "netchange": "-0.37", - "pctchange": "-1.873%", - "volume": "32717", + "lastsale": "$19.63", + "netchange": "0.25", + "pctchange": "1.29%", + "volume": "47523", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8640,10 +8640,10 @@ { "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": "$19.15", - "netchange": "-0.34", - "pctchange": "-1.744%", - "volume": "49061", + "lastsale": "$19.325", + "netchange": "0.175", + "pctchange": "0.914%", + "volume": "27032", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8654,11 +8654,11 @@ { "symbol": "COHR", "name": "Coherent Corp. Common Stock", - "lastsale": "$95.18", - "netchange": "-0.15", - "pctchange": "-0.157%", - "volume": "3268410", - "marketCap": "14591130644.00", + "lastsale": "$97.87", + "netchange": "2.69", + "pctchange": "2.826%", + "volume": "1823856", + "marketCap": "15003508680.00", "country": "United States", "ipoyear": "", "industry": "Electronic Components", @@ -8668,11 +8668,11 @@ { "symbol": "COLD", "name": "Americold Realty Trust Inc. Common Stock", - "lastsale": "$27.18", - "netchange": "-0.40", - "pctchange": "-1.45%", - "volume": "924778", - "marketCap": "7723348148.00", + "lastsale": "$26.86", + "netchange": "-0.32", + "pctchange": "-1.177%", + "volume": "1350037", + "marketCap": "7632418368.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -8682,11 +8682,11 @@ { "symbol": "COMP", "name": "Compass Inc. Class A Common Stock", - "lastsale": "$5.67", - "netchange": "-0.40", - "pctchange": "-6.59%", - "volume": "3120651", - "marketCap": "2864482611.00", + "lastsale": "$5.74", + "netchange": "0.07", + "pctchange": "1.235%", + "volume": "3471618", + "marketCap": "2899846594.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -8696,11 +8696,11 @@ { "symbol": "CON", "name": "Concentra Group Holdings Parent Inc. Common Stock", - "lastsale": "$19.47", - "netchange": "-1.50", - "pctchange": "-7.153%", - "volume": "441323", - "marketCap": "2464775503.00", + "lastsale": "$19.78", + "netchange": "0.31", + "pctchange": "1.592%", + "volume": "227689", + "marketCap": "2504019489.00", "country": "", "ipoyear": "2024", "industry": "Medical Specialities", @@ -8710,11 +8710,11 @@ { "symbol": "COOK", "name": "Traeger Inc. Common Stock", - "lastsale": "$3.40", - "netchange": "-0.08", - "pctchange": "-2.299%", - "volume": "155369", - "marketCap": "440185338.00", + "lastsale": "$3.34", + "netchange": "-0.06", + "pctchange": "-1.765%", + "volume": "131536", + "marketCap": "432417362.00", "country": "United States", "ipoyear": "2021", "industry": "Consumer Electronics/Appliances", @@ -8724,11 +8724,11 @@ { "symbol": "COP", "name": "ConocoPhillips Common Stock", - "lastsale": "$114.72", - "netchange": "0.18", - "pctchange": "0.157%", - "volume": "4899319", - "marketCap": "133218575909.00", + "lastsale": "$110.80", + "netchange": "-3.92", + "pctchange": "-3.417%", + "volume": "5578926", + "marketCap": "128666476732.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -8738,11 +8738,11 @@ { "symbol": "COR", "name": "Cencora Inc. Common Stock", - "lastsale": "$219.50", - "netchange": "-0.44", - "pctchange": "-0.20%", - "volume": "1414565", - "marketCap": "43251778307.00", + "lastsale": "$220.81", + "netchange": "1.31", + "pctchange": "0.597%", + "volume": "1598843", + "marketCap": "43509909649.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -8752,11 +8752,11 @@ { "symbol": "COTY", "name": "Coty Inc. Class A Common Stock", - "lastsale": "$9.36", - "netchange": "0.37", - "pctchange": "4.116%", - "volume": "5049281", - "marketCap": "8123031184.00", + "lastsale": "$9.12", + "netchange": "-0.24", + "pctchange": "-2.564%", + "volume": "3338259", + "marketCap": "7914748333.00", "country": "United States", "ipoyear": "2013", "industry": "Package Goods/Cosmetics", @@ -8766,11 +8766,11 @@ { "symbol": "COUR", "name": "Coursera Inc. Common Stock", - "lastsale": "$7.47", - "netchange": "-0.25", - "pctchange": "-3.238%", - "volume": "1554430", - "marketCap": "1172163088.00", + "lastsale": "$7.57", + "netchange": "0.10", + "pctchange": "1.339%", + "volume": "1354680", + "marketCap": "1187854695.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -8780,11 +8780,11 @@ { "symbol": "CP", "name": "Canadian Pacific Kansas City Limited Common Shares", - "lastsale": "$81.18", - "netchange": "-1.24", - "pctchange": "-1.504%", - "volume": "2478163", - "marketCap": "75751098459.00", + "lastsale": "$80.61", + "netchange": "-0.57", + "pctchange": "-0.702%", + "volume": "2479102", + "marketCap": "75219217132.00", "country": "Canada", "ipoyear": "", "industry": "Railroads", @@ -8794,11 +8794,11 @@ { "symbol": "CPA", "name": "Copa Holdings S.A. Class A Common Stock", - "lastsale": "$95.33", - "netchange": "-0.81", - "pctchange": "-0.843%", - "volume": "287697", - "marketCap": "4007655469.00", + "lastsale": "$95.19", + "netchange": "-0.14", + "pctchange": "-0.147%", + "volume": "224448", + "marketCap": "4001769895.00", "country": "Panama", "ipoyear": "2005", "industry": "Air Freight/Delivery Services", @@ -8809,9 +8809,9 @@ "symbol": "CPAC", "name": "Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five Common Shares)", "lastsale": "$5.8199", - "netchange": "0.0199", - "pctchange": "0.343%", - "volume": "1572", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "364", "marketCap": "498307805.00", "country": "Peru", "ipoyear": "", @@ -8822,11 +8822,11 @@ { "symbol": "CPAY", "name": "Corpay Inc. Common Stock", - "lastsale": "$333.02", - "netchange": "2.02", - "pctchange": "0.61%", - "volume": "476536", - "marketCap": "23122561675.00", + "lastsale": "$337.06", + "netchange": "4.04", + "pctchange": "1.213%", + "volume": "719824", + "marketCap": "23403070801.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -8836,11 +8836,11 @@ { "symbol": "CPF", "name": "Central Pacific Financial Corp New", - "lastsale": "$28.14", - "netchange": "-0.16", - "pctchange": "-0.565%", - "volume": "113821", - "marketCap": "761570942.00", + "lastsale": "$27.88", + "netchange": "-0.26", + "pctchange": "-0.924%", + "volume": "142916", + "marketCap": "754534395.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -8850,11 +8850,11 @@ { "symbol": "CPK", "name": "Chesapeake Utilities Corporation Common Stock", - "lastsale": "$118.61", - "netchange": "-3.98", - "pctchange": "-3.247%", - "volume": "102493", - "marketCap": "2662786079.00", + "lastsale": "$117.56", + "netchange": "-1.05", + "pctchange": "-0.885%", + "volume": "81205", + "marketCap": "2639213653.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -8864,11 +8864,11 @@ { "symbol": "CPNG", "name": "Coupang Inc. Class A Common Stock", - "lastsale": "$25.80", - "netchange": "1.21", - "pctchange": "4.921%", - "volume": "16635530", - "marketCap": "46277573288.00", + "lastsale": "$25.70", + "netchange": "-0.10", + "pctchange": "-0.388%", + "volume": "5078335", + "marketCap": "46098202849.00", "country": "United States", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -8878,11 +8878,11 @@ { "symbol": "CPRI", "name": "Capri Holdings Limited Ordinary Shares", - "lastsale": "$42.64", - "netchange": "0.36", - "pctchange": "0.851%", - "volume": "1379680", - "marketCap": "5022530379.00", + "lastsale": "$42.62", + "netchange": "-0.02", + "pctchange": "-0.047%", + "volume": "866353", + "marketCap": "5020174596.00", "country": "Hong Kong", "ipoyear": "2011", "industry": "Apparel", @@ -8892,11 +8892,11 @@ { "symbol": "CPS", "name": "Cooper-Standard Holdings Inc. Common Stock", - "lastsale": "$13.28", - "netchange": "-0.10", - "pctchange": "-0.747%", - "volume": "243471", - "marketCap": "229995085.00", + "lastsale": "$14.41", + "netchange": "1.13", + "pctchange": "8.509%", + "volume": "140662", + "marketCap": "249565450.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -8906,11 +8906,11 @@ { "symbol": "CPT", "name": "Camden Property Trust Common Stock", - "lastsale": "$119.65", - "netchange": "-1.21", - "pctchange": "-1.001%", - "volume": "541221", - "marketCap": "12758864947.00", + "lastsale": "$119.99", + "netchange": "0.34", + "pctchange": "0.284%", + "volume": "653118", + "marketCap": "12795120811.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -8920,11 +8920,11 @@ { "symbol": "CQP", "name": "Cheniere Energy Partners LP Common Units", - "lastsale": "$50.30", - "netchange": "0.56", - "pctchange": "1.126%", - "volume": "69257", - "marketCap": "24347394237.00", + "lastsale": "$49.81", + "netchange": "-0.49", + "pctchange": "-0.974%", + "volume": "77400", + "marketCap": "24110212862.00", "country": "United States", "ipoyear": "2007", "industry": "Oil/Gas Transmission", @@ -8934,11 +8934,11 @@ { "symbol": "CR", "name": "Crane Company Common Stock", - "lastsale": "$158.07", - "netchange": "-1.10", - "pctchange": "-0.691%", - "volume": "125474", - "marketCap": "9043192762.00", + "lastsale": "$156.90", + "netchange": "-1.17", + "pctchange": "-0.74%", + "volume": "150481", + "marketCap": "8976257002.00", "country": "United States", "ipoyear": "2023", "industry": "Metal Fabrications", @@ -8948,11 +8948,11 @@ { "symbol": "CRBG", "name": "Corebridge Financial Inc. Common Stock", - "lastsale": "$29.84", - "netchange": "-0.13", - "pctchange": "-0.434%", - "volume": "2954535", - "marketCap": "17665682870.00", + "lastsale": "$29.49", + "netchange": "-0.35", + "pctchange": "-1.173%", + "volume": "3659525", + "marketCap": "17458478144.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -8962,11 +8962,11 @@ { "symbol": "CRC", "name": "California Resources Corporation Common Stock", - "lastsale": "$54.18", - "netchange": "-0.07", - "pctchange": "-0.129%", - "volume": "543599", - "marketCap": "4832314200.00", + "lastsale": "$52.58", + "netchange": "-1.60", + "pctchange": "-2.953%", + "volume": "799476", + "marketCap": "4689610200.00", "country": "United States", "ipoyear": "2020", "industry": "Oil & Gas Production", @@ -8976,10 +8976,10 @@ { "symbol": "CRD/A", "name": "Crawford & Company", - "lastsale": "$10.94", - "netchange": "-0.03", - "pctchange": "-0.273%", - "volume": "48313", + "lastsale": "$11.31", + "netchange": "0.37", + "pctchange": "3.382%", + "volume": "51383", "marketCap": "", "country": "United States", "ipoyear": "", @@ -8990,10 +8990,10 @@ { "symbol": "CRD/B", "name": "Crawford & Company", - "lastsale": "$11.06", - "netchange": "0.0206", - "pctchange": "0.187%", - "volume": "4760", + "lastsale": "$11.30", + "netchange": "0.24", + "pctchange": "2.17%", + "volume": "1086", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9004,11 +9004,11 @@ { "symbol": "CRGY", "name": "Crescent Energy Company Class A Common Stock", - "lastsale": "$13.32", - "netchange": "0.34", - "pctchange": "2.619%", - "volume": "3537548", - "marketCap": "2363830137.00", + "lastsale": "$13.14", + "netchange": "-0.18", + "pctchange": "-1.351%", + "volume": "6272264", + "marketCap": "2331886487.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -9018,11 +9018,11 @@ { "symbol": "CRH", "name": "CRH PLC Ordinary Shares", - "lastsale": "$88.73", - "netchange": "-0.38", - "pctchange": "-0.426%", - "volume": "2637651", - "marketCap": "60359760923.00", + "lastsale": "$89.23", + "netchange": "0.50", + "pctchange": "0.564%", + "volume": "3244511", + "marketCap": "60699892564.00", "country": "Ireland", "ipoyear": "", "industry": "Building Materials", @@ -9032,11 +9032,11 @@ { "symbol": "CRI", "name": "Carter's Inc. Common Stock", - "lastsale": "$60.88", - "netchange": "-3.89", - "pctchange": "-6.006%", - "volume": "1476264", - "marketCap": "2199773813.00", + "lastsale": "$61.20", + "netchange": "0.32", + "pctchange": "0.526%", + "volume": "1111806", + "marketCap": "2211336356.00", "country": "United States", "ipoyear": "2003", "industry": "Apparel", @@ -9046,11 +9046,11 @@ { "symbol": "CRK", "name": "Comstock Resources Inc. Common Stock", - "lastsale": "$12.09", - "netchange": "0.04", - "pctchange": "0.332%", - "volume": "1879097", - "marketCap": "3533431198.00", + "lastsale": "$12.10", + "netchange": "0.01", + "pctchange": "0.083%", + "volume": "1542034", + "marketCap": "3536353805.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9060,11 +9060,11 @@ { "symbol": "CRL", "name": "Charles River Laboratories International Inc. Common Stock", - "lastsale": "$189.22", - "netchange": "-1.52", - "pctchange": "-0.797%", - "volume": "879407", - "marketCap": "9769565974.00", + "lastsale": "$186.83", + "netchange": "-2.39", + "pctchange": "-1.263%", + "volume": "718445", + "marketCap": "9646168539.00", "country": "United States", "ipoyear": "2000", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -9074,11 +9074,11 @@ { "symbol": "CRM", "name": "Salesforce Inc. Common Stock", - "lastsale": "$284.57", - "netchange": "-3.18", - "pctchange": "-1.105%", - "volume": "4793480", - "marketCap": "272048920000.00", + "lastsale": "$291.57", + "netchange": "7.00", + "pctchange": "2.46%", + "volume": "5210353", + "marketCap": "278740920000.00", "country": "United States", "ipoyear": "2004", "industry": "Computer Software: Prepackaged Software", @@ -9088,11 +9088,11 @@ { "symbol": "CRS", "name": "Carpenter Technology Corporation Common Stock", - "lastsale": "$159.93", - "netchange": "0.04", - "pctchange": "0.025%", - "volume": "346191", - "marketCap": "7988103355.00", + "lastsale": "$161.38", + "netchange": "1.45", + "pctchange": "0.907%", + "volume": "321225", + "marketCap": "8060527227.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -9102,11 +9102,11 @@ { "symbol": "CRT", "name": "Cross Timbers Royalty Trust Common Stock", - "lastsale": "$10.84", - "netchange": "0.05", - "pctchange": "0.463%", - "volume": "19097", - "marketCap": "65040000.00", + "lastsale": "$10.38", + "netchange": "-0.46", + "pctchange": "-4.244%", + "volume": "39778", + "marketCap": "62280000.00", "country": "United States", "ipoyear": "1992", "industry": "Oil & Gas Production", @@ -9116,11 +9116,11 @@ { "symbol": "CSAN", "name": "Cosan S.A. ADS", - "lastsale": "$9.49", - "netchange": "-0.14", - "pctchange": "-1.454%", - "volume": "328573", - "marketCap": "4446254800.00", + "lastsale": "$9.23", + "netchange": "-0.26", + "pctchange": "-2.74%", + "volume": "734549", + "marketCap": "4324439600.00", "country": "Brazil", "ipoyear": "2021", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9130,11 +9130,11 @@ { "symbol": "CSL", "name": "Carlisle Companies Incorporated Common Stock", - "lastsale": "$466.21", - "netchange": "11.73", - "pctchange": "2.581%", - "volume": "566736", - "marketCap": "21558907537.00", + "lastsale": "$460.46", + "netchange": "-5.75", + "pctchange": "-1.233%", + "volume": "594465", + "marketCap": "21293010799.00", "country": "United States", "ipoyear": "", "industry": "Specialty Chemicals", @@ -9144,11 +9144,11 @@ { "symbol": "CSR", "name": "D/B/A Centerspace Common Stock", - "lastsale": "$69.75", - "netchange": "-0.26", - "pctchange": "-0.371%", - "volume": "35726", - "marketCap": "1067184765.00", + "lastsale": "$70.04", + "netchange": "0.29", + "pctchange": "0.416%", + "volume": "135367", + "marketCap": "1071621806.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9158,11 +9158,11 @@ { "symbol": "CSTM", "name": "Constellium SE Ordinary Shares (France)", - "lastsale": "$14.88", - "netchange": "-0.19", - "pctchange": "-1.261%", - "volume": "1167516", - "marketCap": "2184679874.00", + "lastsale": "$14.50", + "netchange": "-0.38", + "pctchange": "-2.554%", + "volume": "1726071", + "marketCap": "2128888318.00", "country": "Netherlands", "ipoyear": "2013", "industry": "Metal Fabrications", @@ -9172,11 +9172,11 @@ { "symbol": "CSV", "name": "Carriage Services Inc. Common Stock", - "lastsale": "$31.20", - "netchange": "-0.72", - "pctchange": "-2.256%", - "volume": "70620", - "marketCap": "474507914.00", + "lastsale": "$30.68", + "netchange": "-0.52", + "pctchange": "-1.667%", + "volume": "133338", + "marketCap": "466599449.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -9186,10 +9186,10 @@ { "symbol": "CTA^A", "name": "EIDP Inc. Preferred Stock $3.50 Series", - "lastsale": "$64.4963", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "171", + "lastsale": "$64.15", + "netchange": "-0.3463", + "pctchange": "-0.537%", + "volume": "191", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9200,10 +9200,10 @@ { "symbol": "CTA^B", "name": "EIDP Inc. Preferred Stock $4.50 Series", - "lastsale": "$81.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "296", + "lastsale": "$81.06", + "netchange": "-0.84", + "pctchange": "-1.026%", + "volume": "530", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9214,11 +9214,11 @@ { "symbol": "CTBB", "name": "Qwest Corporation 6.5% Notes due 2056", - "lastsale": "$15.50", - "netchange": "-0.56", - "pctchange": "-3.487%", - "volume": "87964", - "marketCap": "116449439.00", + "lastsale": "$15.66", + "netchange": "0.16", + "pctchange": "1.032%", + "volume": "57090", + "marketCap": "117651497.00", "country": "United States", "ipoyear": "2016", "industry": "Telecommunications Equipment", @@ -9228,11 +9228,11 @@ { "symbol": "CTDD", "name": "Qwest Corporation 6.75% Notes due 2057", - "lastsale": "$15.70", - "netchange": "-0.64", - "pctchange": "-3.917%", - "volume": "37245", - "marketCap": "117952012.00", + "lastsale": "$15.97", + "netchange": "0.27", + "pctchange": "1.72%", + "volume": "46580", + "marketCap": "119980486.00", "country": "United States", "ipoyear": "2017", "industry": "Telecommunications Equipment", @@ -9242,11 +9242,11 @@ { "symbol": "CTLT", "name": "Catalent Inc. Common Stock", - "lastsale": "$60.61", - "netchange": "0.02", - "pctchange": "0.033%", - "volume": "894295", - "marketCap": "10998514978.00", + "lastsale": "$60.75", + "netchange": "0.14", + "pctchange": "0.231%", + "volume": "673863", + "marketCap": "11023919897.00", "country": "United States", "ipoyear": "2014", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -9256,11 +9256,11 @@ { "symbol": "CTO", "name": "CTO Realty Growth Inc. Common Stock", - "lastsale": "$18.68", - "netchange": "-0.14", - "pctchange": "-0.744%", - "volume": "258801", - "marketCap": "431884645.00", + "lastsale": "$18.82", + "netchange": "0.14", + "pctchange": "0.749%", + "volume": "228777", + "marketCap": "435121468.00", "country": "United States", "ipoyear": "1992", "industry": "Real Estate Investment Trusts", @@ -9270,10 +9270,10 @@ { "symbol": "CTO^A", "name": "CTO Realty Growth Inc. 6.375% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$23.50", - "netchange": "0.28", - "pctchange": "1.206%", - "volume": "5739", + "lastsale": "$23.97", + "netchange": "0.47", + "pctchange": "2.00%", + "volume": "7276", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9284,11 +9284,11 @@ { "symbol": "CTOS", "name": "Custom Truck One Source Inc. Common Stock", - "lastsale": "$3.22", - "netchange": "-0.13", - "pctchange": "-3.881%", - "volume": "933538", - "marketCap": "760599101.00", + "lastsale": "$3.12", + "netchange": "-0.10", + "pctchange": "-3.106%", + "volume": "662840", + "marketCap": "736978011.00", "country": "Cayman Islands", "ipoyear": "2017", "industry": "Diversified Commercial Services", @@ -9298,11 +9298,11 @@ { "symbol": "CTRA", "name": "Coterra Energy Inc. Common Stock", - "lastsale": "$24.66", - "netchange": "-0.21", - "pctchange": "-0.844%", - "volume": "3791018", - "marketCap": "18230507838.00", + "lastsale": "$24.43", + "netchange": "-0.23", + "pctchange": "-0.933%", + "volume": "3884397", + "marketCap": "18060474716.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9312,11 +9312,11 @@ { "symbol": "CTRE", "name": "CareTrust REIT Inc. Common Stock", - "lastsale": "$30.49", - "netchange": "0.12", - "pctchange": "0.395%", - "volume": "1466275", - "marketCap": "4701840612.00", + "lastsale": "$30.33", + "netchange": "-0.16", + "pctchange": "-0.525%", + "volume": "1637630", + "marketCap": "4677167129.00", "country": "United States", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -9326,11 +9326,11 @@ { "symbol": "CTRI", "name": "Centuri Holdings Inc. Common Stock", - "lastsale": "$15.73", - "netchange": "-0.20", - "pctchange": "-1.255%", - "volume": "417057", - "marketCap": "1392380605.00", + "lastsale": "$16.05", + "netchange": "0.32", + "pctchange": "2.034%", + "volume": "348060", + "marketCap": "1420706212.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -9340,11 +9340,11 @@ { "symbol": "CTS", "name": "CTS Corporation Common Stock", - "lastsale": "$47.78", - "netchange": "-0.32", - "pctchange": "-0.665%", - "volume": "93436", - "marketCap": "1450846341.00", + "lastsale": "$48.03", + "netchange": "0.25", + "pctchange": "0.523%", + "volume": "83672", + "marketCap": "1458437626.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -9354,11 +9354,11 @@ { "symbol": "CTV", "name": "Innovid Corp. Common Stock", - "lastsale": "$1.71", - "netchange": "-0.02", - "pctchange": "-1.156%", - "volume": "202956", - "marketCap": "250356733.00", + "lastsale": "$1.75", + "netchange": "0.04", + "pctchange": "2.339%", + "volume": "115323", + "marketCap": "256213031.00", "country": "", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9368,11 +9368,11 @@ { "symbol": "CTVA", "name": "Corteva Inc. Common Stock ", - "lastsale": "$57.46", - "netchange": "-0.87", - "pctchange": "-1.492%", - "volume": "2224101", - "marketCap": "39776512620.00", + "lastsale": "$56.89", + "netchange": "-0.57", + "pctchange": "-0.992%", + "volume": "1741184", + "marketCap": "39381931830.00", "country": "United States", "ipoyear": "2019", "industry": "Farming/Seeds/Milling", @@ -9382,11 +9382,11 @@ { "symbol": "CUBB", "name": "Customers Bancorp Inc 5.375% Subordinated Notes Due 2034", - "lastsale": "$20.69", - "netchange": "-0.01", - "pctchange": "-0.048%", - "volume": "181", - "marketCap": "655824130.00", + "lastsale": "$20.50", + "netchange": "-0.19", + "pctchange": "-0.918%", + "volume": "807", + "marketCap": "649801579.00", "country": "United States", "ipoyear": "2019", "industry": "Major Banks", @@ -9396,11 +9396,11 @@ { "symbol": "CUBE", "name": "CubeSmart Common Shares", - "lastsale": "$50.83", - "netchange": "-0.33", - "pctchange": "-0.645%", - "volume": "1058521", - "marketCap": "11446851395.00", + "lastsale": "$50.66", + "netchange": "-0.17", + "pctchange": "-0.334%", + "volume": "1546460", + "marketCap": "11408567611.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9410,11 +9410,11 @@ { "symbol": "CUBI", "name": "Customers Bancorp Inc Common Stock", - "lastsale": "$45.45", - "netchange": "0.11", - "pctchange": "0.243%", - "volume": "155886", - "marketCap": "1440657647.00", + "lastsale": "$44.80", + "netchange": "-0.65", + "pctchange": "-1.43%", + "volume": "248679", + "marketCap": "1420054182.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -9424,10 +9424,10 @@ { "symbol": "CUBI^E", "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$25.4072", - "netchange": "-0.1928", - "pctchange": "-0.753%", - "volume": "3013", + "lastsale": "$25.4633", + "netchange": "0.0561", + "pctchange": "0.221%", + "volume": "6752", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9438,10 +9438,10 @@ { "symbol": "CUBI^F", "name": "Customers Bancorp Inc Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$25.2299", - "netchange": "-0.0501", - "pctchange": "-0.198%", - "volume": "5375", + "lastsale": "$25.31", + "netchange": "0.0801", + "pctchange": "0.317%", + "volume": "7210", "marketCap": "", "country": "United States", "ipoyear": "", @@ -9452,11 +9452,11 @@ { "symbol": "CUK", "name": "Carnival Plc ADS ADS", - "lastsale": "$16.38", - "netchange": "0.03", - "pctchange": "0.183%", - "volume": "2125996", - "marketCap": "21979456497.00", + "lastsale": "$17.18", + "netchange": "0.80", + "pctchange": "4.884%", + "volume": "2509237", + "marketCap": "23052934226.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -9466,11 +9466,11 @@ { "symbol": "CULP", "name": "Culp Inc. Common Stock", - "lastsale": "$5.95", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "10056", - "marketCap": "74317166.00", + "lastsale": "$5.80", + "netchange": "-0.15", + "pctchange": "-2.521%", + "volume": "3509", + "marketCap": "72443624.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -9480,11 +9480,11 @@ { "symbol": "CURB", "name": "Curbline Properties Corp. Common Stock", - "lastsale": "$23.82", - "netchange": "0.38", - "pctchange": "1.621%", - "volume": "3371658", - "marketCap": "2497770488.00", + "lastsale": "$24.00", + "netchange": "0.18", + "pctchange": "0.756%", + "volume": "1832078", + "marketCap": "2516645328.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate", @@ -9494,11 +9494,11 @@ { "symbol": "CURV", "name": "Torrid Holdings Inc. Common Stock", - "lastsale": "$3.18", - "netchange": "-0.37", - "pctchange": "-10.423%", - "volume": "3427451", - "marketCap": "332883131.00", + "lastsale": "$3.30", + "netchange": "0.12", + "pctchange": "3.774%", + "volume": "680711", + "marketCap": "345444759.00", "country": "", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -9508,11 +9508,11 @@ { "symbol": "CUZ", "name": "Cousins Properties Incorporated Common Stock", - "lastsale": "$28.63", - "netchange": "-0.30", - "pctchange": "-1.037%", - "volume": "725923", - "marketCap": "4355773582.00", + "lastsale": "$28.66", + "netchange": "0.03", + "pctchange": "0.105%", + "volume": "613013", + "marketCap": "4360337788.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -9522,11 +9522,11 @@ { "symbol": "CVE", "name": "Cenovus Energy Inc Common Stock", - "lastsale": "$18.36", - "netchange": "0.09", - "pctchange": "0.493%", - "volume": "10613185", - "marketCap": "34078032720.00", + "lastsale": "$17.68", + "netchange": "-0.68", + "pctchange": "-3.704%", + "volume": "14955103", + "marketCap": "32815883360.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -9536,11 +9536,11 @@ { "symbol": "CVEO", "name": "Civeo Corporation (Canada) Common Shares", - "lastsale": "$27.68", - "netchange": "0.07", - "pctchange": "0.254%", - "volume": "55789", - "marketCap": "397788920.00", + "lastsale": "$27.42", + "netchange": "-0.26", + "pctchange": "-0.939%", + "volume": "28482", + "marketCap": "394052464.00", "country": "", "ipoyear": "2014", "industry": "Hotels/Resorts", @@ -9550,11 +9550,11 @@ { "symbol": "CVI", "name": "CVR Energy Inc. Common Stock", - "lastsale": "$25.10", - "netchange": "0.44", - "pctchange": "1.784%", - "volume": "1220237", - "marketCap": "2523318035.00", + "lastsale": "$23.79", + "netchange": "-1.31", + "pctchange": "-5.219%", + "volume": "826116", + "marketCap": "2391622950.00", "country": "United States", "ipoyear": "2007", "industry": "Integrated oil Companies", @@ -9564,11 +9564,11 @@ { "symbol": "CVLG", "name": "Covenant Logistics Group Inc. Class A Common Stock", - "lastsale": "$51.21", - "netchange": "0.92", - "pctchange": "1.829%", - "volume": "52694", - "marketCap": "674480150.00", + "lastsale": "$51.93", + "netchange": "0.72", + "pctchange": "1.406%", + "volume": "39607", + "marketCap": "683963175.00", "country": "United States", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -9578,11 +9578,11 @@ { "symbol": "CVNA", "name": "Carvana Co. Class A Common Stock", - "lastsale": "$179.73", - "netchange": "-0.44", - "pctchange": "-0.244%", - "volume": "2343485", - "marketCap": "37193965679.00", + "lastsale": "$190.99", + "netchange": "11.26", + "pctchange": "6.265%", + "volume": "4410536", + "marketCap": "39524150142.00", "country": "United States", "ipoyear": "2017", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9592,11 +9592,11 @@ { "symbol": "CVS", "name": "CVS Health Corporation Common Stock", - "lastsale": "$65.25", - "netchange": "0.66", - "pctchange": "1.022%", - "volume": "11719199", - "marketCap": "82083147368.00", + "lastsale": "$65.90", + "netchange": "0.65", + "pctchange": "0.996%", + "volume": "10476325", + "marketCap": "82900833893.00", "country": "United States", "ipoyear": "", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -9606,11 +9606,11 @@ { "symbol": "CVX", "name": "Chevron Corporation Common Stock", - "lastsale": "$151.12", - "netchange": "0.38", - "pctchange": "0.252%", - "volume": "5891060", - "marketCap": "276385954117.00", + "lastsale": "$148.75", + "netchange": "-2.37", + "pctchange": "-1.568%", + "volume": "5891177", + "marketCap": "272051420559.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -9620,11 +9620,11 @@ { "symbol": "CW", "name": "Curtiss-Wright Corporation Common Stock", - "lastsale": "$335.08", - "netchange": "-2.42", - "pctchange": "-0.717%", - "volume": "207192", - "marketCap": "12833342177.00", + "lastsale": "$338.12", + "netchange": "3.04", + "pctchange": "0.907%", + "volume": "316956", + "marketCap": "12949772165.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -9634,11 +9634,11 @@ { "symbol": "CWAN", "name": "Clearwater Analytics Holdings Inc. Class A Common Stock", - "lastsale": "$25.06", - "netchange": "-0.32", - "pctchange": "-1.261%", - "volume": "912570", - "marketCap": "6172871772.00", + "lastsale": "$25.14", + "netchange": "0.08", + "pctchange": "0.319%", + "volume": "787720", + "marketCap": "6192577667.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9648,11 +9648,11 @@ { "symbol": "CWEN", "name": "Clearway Energy Inc. Class C Common Stock", - "lastsale": "$28.85", - "netchange": "-0.71", - "pctchange": "-2.402%", - "volume": "456947", - "marketCap": "3375450000.00", + "lastsale": "$28.13", + "netchange": "-0.72", + "pctchange": "-2.496%", + "volume": "809844", + "marketCap": "3291210000.00", "country": "United States", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -9662,11 +9662,11 @@ { "symbol": "CWH", "name": "Camping World Holdings Inc. Class A Common Stock", - "lastsale": "$23.04", - "netchange": "-0.40", - "pctchange": "-1.706%", - "volume": "677125", - "marketCap": "2079547200.00", + "lastsale": "$23.07", + "netchange": "0.03", + "pctchange": "0.13%", + "volume": "547778", + "marketCap": "2082254944.00", "country": "United States", "ipoyear": "2016", "industry": "Retail-Auto Dealers and Gas Stations", @@ -9676,11 +9676,11 @@ { "symbol": "CWK", "name": "Cushman & Wakefield plc Ordinary Shares", - "lastsale": "$12.44", - "netchange": "-0.18", - "pctchange": "-1.426%", - "volume": "1458348", - "marketCap": "2851867587.00", + "lastsale": "$12.51", + "netchange": "0.07", + "pctchange": "0.563%", + "volume": "2866772", + "marketCap": "2867915073.00", "country": "", "ipoyear": "2018", "industry": "Real Estate", @@ -9690,11 +9690,11 @@ { "symbol": "CWT", "name": "California Water Service Group Common Stock", - "lastsale": "$51.87", - "netchange": "-1.21", - "pctchange": "-2.28%", - "volume": "244731", - "marketCap": "3051258819.00", + "lastsale": "$51.76", + "netchange": "-0.11", + "pctchange": "-0.212%", + "volume": "161951", + "marketCap": "3044788056.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -9704,11 +9704,11 @@ { "symbol": "CX", "name": "Cemex S.A.B. de C.V. Sponsored ADR", - "lastsale": "$5.88", - "netchange": "-0.04", - "pctchange": "-0.676%", - "volume": "7501452", - "marketCap": "8520631701.00", + "lastsale": "$6.08", + "netchange": "0.20", + "pctchange": "3.401%", + "volume": "8696227", + "marketCap": "8810449106.00", "country": "Mexico", "ipoyear": "", "industry": "Building Materials", @@ -9718,11 +9718,11 @@ { "symbol": "CXE", "name": "MFS High Income Municipal Trust Common Stock", - "lastsale": "$3.9119", - "netchange": "-0.0081", - "pctchange": "-0.207%", - "volume": "14814", - "marketCap": "123325671.00", + "lastsale": "$3.92", + "netchange": "0.0081", + "pctchange": "0.207%", + "volume": "36900", + "marketCap": "123581030.00", "country": "United States", "ipoyear": "1989", "industry": "Investment Managers", @@ -9732,11 +9732,11 @@ { "symbol": "CXH", "name": "MFS Investment Grade Municipal Trust Common Stock", - "lastsale": "$8.21", + "lastsale": "$8.22", "netchange": "0.01", "pctchange": "0.122%", - "volume": "14347", - "marketCap": "74795111.00", + "volume": "12149", + "marketCap": "74886214.00", "country": "United States", "ipoyear": "1989", "industry": "Investment Managers", @@ -9746,11 +9746,11 @@ { "symbol": "CXM", "name": "Sprinklr Inc. Class A Common Stock", - "lastsale": "$7.02", - "netchange": "-0.44", - "pctchange": "-5.898%", - "volume": "1938619", - "marketCap": "1779348737.00", + "lastsale": "$6.98", + "netchange": "-0.04", + "pctchange": "-0.57%", + "volume": "1366173", + "marketCap": "1769209997.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -9760,11 +9760,11 @@ { "symbol": "CXT", "name": "Crane NXT Co. Common Stock", - "lastsale": "$54.41", - "netchange": "-1.47", - "pctchange": "-2.631%", - "volume": "414826", - "marketCap": "3108824442.00", + "lastsale": "$53.73", + "netchange": "-0.68", + "pctchange": "-1.25%", + "volume": "301332", + "marketCap": "3069971279.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -9775,9 +9775,9 @@ "symbol": "CXW", "name": "CoreCivic Inc. Common Stock", "lastsale": "$12.72", - "netchange": "0.11", - "pctchange": "0.872%", - "volume": "453657", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "515198", "marketCap": "1402640913.00", "country": "United States", "ipoyear": "", @@ -9788,11 +9788,11 @@ { "symbol": "CYD", "name": "China Yuchai International Limited Common Stock", - "lastsale": "$12.59", - "netchange": "0.21", - "pctchange": "1.696%", - "volume": "30310", - "marketCap": "514405871.00", + "lastsale": "$12.165", + "netchange": "-0.425", + "pctchange": "-3.376%", + "volume": "11183", + "marketCap": "497041098.00", "country": "Singapore", "ipoyear": "1994", "industry": "Industrial Machinery/Components", @@ -9802,11 +9802,11 @@ { "symbol": "CYH", "name": "Community Health Systems Inc. Common Stock", - "lastsale": "$5.46", - "netchange": "-0.18", - "pctchange": "-3.191%", - "volume": "1008042", - "marketCap": "758631652.00", + "lastsale": "$5.29", + "netchange": "-0.17", + "pctchange": "-3.114%", + "volume": "1293441", + "marketCap": "735011253.00", "country": "United States", "ipoyear": "2000", "industry": "Hospital/Nursing Management", @@ -9816,12 +9816,12 @@ { "symbol": "D", "name": "Dominion Energy Inc. Common Stock", - "lastsale": "$57.09", - "netchange": "-1.14", - "pctchange": "-1.958%", - "volume": "2465717", - "marketCap": "47894993199.00", - "country": "United States", + "lastsale": "$56.81", + "netchange": "-0.28", + "pctchange": "-0.49%", + "volume": "3150446", + "marketCap": "47660090447.00", + "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", "sector": "Utilities", @@ -9830,11 +9830,11 @@ { "symbol": "DAC", "name": "Danaos Corporation Common Stock", - "lastsale": "$86.91", - "netchange": "0.30", - "pctchange": "0.346%", - "volume": "66178", - "marketCap": "1687678869.00", + "lastsale": "$85.93", + "netchange": "-0.98", + "pctchange": "-1.128%", + "volume": "104803", + "marketCap": "1668648547.00", "country": "Greece", "ipoyear": "2006", "industry": "Marine Transportation", @@ -9844,11 +9844,11 @@ { "symbol": "DAL", "name": "Delta Air Lines Inc. Common Stock", - "lastsale": "$49.47", - "netchange": "0.19", - "pctchange": "0.386%", - "volume": "7101506", - "marketCap": "31928894156.00", + "lastsale": "$50.62", + "netchange": "1.15", + "pctchange": "2.325%", + "volume": "8421040", + "marketCap": "32671126383.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -9858,11 +9858,11 @@ { "symbol": "DAN", "name": "Dana Incorporated Common Stock ", - "lastsale": "$10.77", + "lastsale": "$10.56", "netchange": "-0.21", - "pctchange": "-1.913%", - "volume": "1607425", - "marketCap": "1561405758.00", + "pctchange": "-1.95%", + "volume": "1680477", + "marketCap": "1530960520.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -9872,11 +9872,11 @@ { "symbol": "DAO", "name": "Youdao Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$5.56", - "netchange": "0.08", - "pctchange": "1.46%", - "volume": "271656", - "marketCap": "672316034.00", + "lastsale": "$5.22", + "netchange": "-0.34", + "pctchange": "-6.115%", + "volume": "193291", + "marketCap": "631203183.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -9886,11 +9886,11 @@ { "symbol": "DAR", "name": "Darling Ingredients Inc. Common Stock", - "lastsale": "$37.45", - "netchange": "0.51", - "pctchange": "1.381%", - "volume": "1516159", - "marketCap": "5955446778.00", + "lastsale": "$36.57", + "netchange": "-0.88", + "pctchange": "-2.35%", + "volume": "1196935", + "marketCap": "5815505705.00", "country": "United States", "ipoyear": "1997", "industry": "Packaged Foods", @@ -9900,11 +9900,11 @@ { "symbol": "DAVA", "name": "Endava plc American Depositary Shares (each representing one Class A Ordinary Share)", - "lastsale": "$24.15", - "netchange": "-1.22", - "pctchange": "-4.809%", - "volume": "438776", - "marketCap": "1425609083.00", + "lastsale": "$24.50", + "netchange": "0.35", + "pctchange": "1.449%", + "volume": "467001", + "marketCap": "1446270084.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "EDP Services", @@ -9914,11 +9914,11 @@ { "symbol": "DAY", "name": "Dayforce Inc. Common Stock", - "lastsale": "$60.70", - "netchange": "-1.16", - "pctchange": "-1.875%", - "volume": "862458", - "marketCap": "9596670000.00", + "lastsale": "$60.50", + "netchange": "-0.20", + "pctchange": "-0.329%", + "volume": "917737", + "marketCap": "9565050000.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -9928,11 +9928,11 @@ { "symbol": "DB", "name": "Deutsche Bank AG Common Stock", - "lastsale": "$17.48", - "netchange": "0.06", - "pctchange": "0.344%", - "volume": "1281907", - "marketCap": "35659200000.00", + "lastsale": "$17.39", + "netchange": "-0.09", + "pctchange": "-0.515%", + "volume": "947091", + "marketCap": "35475600000.00", "country": "Germany", "ipoyear": "", "industry": "Major Banks", @@ -9942,11 +9942,11 @@ { "symbol": "DBD", "name": "Diebold Nixdorf Incorporated Common stock", - "lastsale": "$43.97", - "netchange": "-0.29", - "pctchange": "-0.655%", - "volume": "89128", - "marketCap": "1651806392.00", + "lastsale": "$44.07", + "netchange": "0.10", + "pctchange": "0.227%", + "volume": "129700", + "marketCap": "1655563059.00", "country": "United States", "ipoyear": "2023", "industry": "Office Equipment/Supplies/Services", @@ -9956,11 +9956,11 @@ { "symbol": "DBI", "name": "Designer Brands Inc. Class A Common Stock", - "lastsale": "$6.27", - "netchange": "-0.55", - "pctchange": "-8.065%", - "volume": "1620158", - "marketCap": "347981746.00", + "lastsale": "$6.10", + "netchange": "-0.17", + "pctchange": "-2.711%", + "volume": "1266277", + "marketCap": "338546834.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -9970,10 +9970,10 @@ { "symbol": "DBL", "name": "DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest", - "lastsale": "$15.733", - "netchange": "-0.157", - "pctchange": "-0.988%", - "volume": "58384", + "lastsale": "$15.68", + "netchange": "-0.053", + "pctchange": "-0.337%", + "volume": "37422", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -9984,11 +9984,11 @@ { "symbol": "DBRG", "name": "DigitalBridge Group Inc.", - "lastsale": "$14.91", - "netchange": "-0.14", - "pctchange": "-0.93%", - "volume": "3405830", - "marketCap": "2592330475.00", + "lastsale": "$14.83", + "netchange": "-0.08", + "pctchange": "-0.537%", + "volume": "3521171", + "marketCap": "2578421257.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -9998,10 +9998,10 @@ { "symbol": "DBRG^H", "name": "DigitalBridge Group Inc. 7.125% Series H ", - "lastsale": "$25.13", - "netchange": "-0.22", - "pctchange": "-0.868%", - "volume": "3366", + "lastsale": "$24.96", + "netchange": "-0.17", + "pctchange": "-0.676%", + "volume": "6496", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10012,10 +10012,10 @@ { "symbol": "DBRG^I", "name": "DigitalBridge Group Inc. 7.15% Series I ", - "lastsale": "$25.35", - "netchange": "-0.10", - "pctchange": "-0.393%", - "volume": "6291", + "lastsale": "$25.37", + "netchange": "0.02", + "pctchange": "0.079%", + "volume": "23089", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10026,10 +10026,10 @@ { "symbol": "DBRG^J", "name": "DigitalBridge Group Inc. 7.125% Series J ", - "lastsale": "$25.00", - "netchange": "-0.20", - "pctchange": "-0.794%", - "volume": "3345", + "lastsale": "$24.91", + "netchange": "-0.09", + "pctchange": "-0.36%", + "volume": "16272", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10040,10 +10040,10 @@ { "symbol": "DCF", "name": "BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc. Common Stock", - "lastsale": "$9.22", - "netchange": "0.01", - "pctchange": "0.109%", - "volume": "24336", + "lastsale": "$9.19", + "netchange": "-0.03", + "pctchange": "-0.325%", + "volume": "41603", "marketCap": "0.00", "country": "", "ipoyear": "2017", @@ -10054,11 +10054,11 @@ { "symbol": "DCI", "name": "Donaldson Company Inc. Common Stock", - "lastsale": "$73.40", - "netchange": "-0.30", - "pctchange": "-0.407%", - "volume": "447959", - "marketCap": "8788336213.00", + "lastsale": "$72.84", + "netchange": "-0.56", + "pctchange": "-0.763%", + "volume": "464663", + "marketCap": "8721286237.00", "country": "United States", "ipoyear": "", "industry": "Pollution Control Equipment", @@ -10068,11 +10068,11 @@ { "symbol": "DCO", "name": "Ducommun Incorporated Common Stock", - "lastsale": "$63.72", - "netchange": "-1.62", - "pctchange": "-2.479%", - "volume": "23480", - "marketCap": "939754922.00", + "lastsale": "$62.98", + "netchange": "-0.74", + "pctchange": "-1.161%", + "volume": "36798", + "marketCap": "928841258.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -10082,11 +10082,11 @@ { "symbol": "DD", "name": "DuPont de Nemours Inc. Common Stock", - "lastsale": "$85.94", - "netchange": "-1.60", - "pctchange": "-1.828%", - "volume": "2714926", - "marketCap": "35879530011.00", + "lastsale": "$84.48", + "netchange": "-1.46", + "pctchange": "-1.699%", + "volume": "2548032", + "marketCap": "35269987146.00", "country": "United States", "ipoyear": "2017", "industry": "Major Chemicals", @@ -10096,11 +10096,11 @@ { "symbol": "DDD", "name": "3D Systems Corporation Common Stock", - "lastsale": "$3.06", - "netchange": "0.20", - "pctchange": "6.993%", - "volume": "4030949", - "marketCap": "408735755.00", + "lastsale": "$2.95", + "netchange": "-0.11", + "pctchange": "-3.595%", + "volume": "2140483", + "marketCap": "394042639.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -10110,11 +10110,11 @@ { "symbol": "DDL", "name": "Dingdong (Cayman) Limited American Depositary Shares (each two representing three Ordinary Shares)", - "lastsale": "$3.64", - "netchange": "-0.13", - "pctchange": "-3.448%", - "volume": "1736829", - "marketCap": "658257600.00", + "lastsale": "$3.45", + "netchange": "-0.19", + "pctchange": "-5.22%", + "volume": "1300984", + "marketCap": "623898000.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -10124,11 +10124,11 @@ { "symbol": "DDS", "name": "Dillard's Inc. Common Stock", - "lastsale": "$370.02", - "netchange": "3.24", - "pctchange": "0.883%", - "volume": "135886", - "marketCap": "5986517688.00", + "lastsale": "$365.62", + "netchange": "-4.40", + "pctchange": "-1.189%", + "volume": "109659", + "marketCap": "5915330515.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -10138,11 +10138,11 @@ { "symbol": "DDT", "name": "Dillard's Capital Trust I", - "lastsale": "$26.034", - "netchange": "0.0213", - "pctchange": "0.082%", - "volume": "5112", - "marketCap": "421201561.00", + "lastsale": "$26.02", + "netchange": "-0.014", + "pctchange": "-0.054%", + "volume": "1499", + "marketCap": "420975056.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -10152,11 +10152,11 @@ { "symbol": "DE", "name": "Deere & Company Common Stock", - "lastsale": "$406.04", - "netchange": "-1.95", - "pctchange": "-0.478%", - "volume": "942029", - "marketCap": "111092470101.00", + "lastsale": "$400.28", + "netchange": "-5.76", + "pctchange": "-1.419%", + "volume": "981508", + "marketCap": "109516535149.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10166,11 +10166,11 @@ { "symbol": "DEA", "name": "Easterly Government Properties Inc. Common Stock", - "lastsale": "$13.22", - "netchange": "-0.07", - "pctchange": "-0.527%", - "volume": "492940", - "marketCap": "1362117438.00", + "lastsale": "$13.19", + "netchange": "-0.03", + "pctchange": "-0.227%", + "volume": "474306", + "marketCap": "1359026400.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -10180,11 +10180,11 @@ { "symbol": "DEC", "name": "Diversified Energy Company plc Ordinary Shares", - "lastsale": "$12.12", - "netchange": "0.20", - "pctchange": "1.678%", - "volume": "134224", - "marketCap": "593312784.00", + "lastsale": "$11.76", + "netchange": "-0.36", + "pctchange": "-2.97%", + "volume": "149289", + "marketCap": "575689632.00", "country": "", "ipoyear": "", "industry": "", @@ -10194,11 +10194,11 @@ { "symbol": "DECK", "name": "Deckers Outdoor Corporation Common Stock", - "lastsale": "$158.83", - "netchange": "-7.98", - "pctchange": "-4.784%", - "volume": "2765313", - "marketCap": "24215718461.00", + "lastsale": "$161.94", + "netchange": "3.11", + "pctchange": "1.958%", + "volume": "1891146", + "marketCap": "24689878786.00", "country": "United States", "ipoyear": "1993", "industry": "Shoe Manufacturing", @@ -10208,11 +10208,11 @@ { "symbol": "DEI", "name": "Douglas Emmett Inc. Common Stock", - "lastsale": "$17.57", - "netchange": "-0.37", - "pctchange": "-2.062%", - "volume": "1217702", - "marketCap": "2941383017.00", + "lastsale": "$17.43", + "netchange": "-0.14", + "pctchange": "-0.797%", + "volume": "1579329", + "marketCap": "2917945703.00", "country": "United States", "ipoyear": "2006", "industry": "Real Estate Investment Trusts", @@ -10222,11 +10222,11 @@ { "symbol": "DELL", "name": "Dell Technologies Inc. Class C Common Stock ", - "lastsale": "$119.09", - "netchange": "-1.33", - "pctchange": "-1.104%", - "volume": "5199160", - "marketCap": "83646998210.00", + "lastsale": "$121.93", + "netchange": "2.84", + "pctchange": "2.385%", + "volume": "5672529", + "marketCap": "85641770860.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Manufacturing", @@ -10236,11 +10236,11 @@ { "symbol": "DEO", "name": "Diageo plc Common Stock", - "lastsale": "$136.19", - "netchange": "-1.35", - "pctchange": "-0.982%", - "volume": "443199", - "marketCap": "75702074945.00", + "lastsale": "$134.35", + "netchange": "-1.84", + "pctchange": "-1.351%", + "volume": "534008", + "marketCap": "74679299279.00", "country": "United Kingdom", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -10250,11 +10250,11 @@ { "symbol": "DESP", "name": "Despegar.com Corp. Ordinary Shares", - "lastsale": "$13.24", - "netchange": "-0.29", - "pctchange": "-2.143%", - "volume": "543715", - "marketCap": "953997727.00", + "lastsale": "$13.28", + "netchange": "0.04", + "pctchange": "0.302%", + "volume": "405826", + "marketCap": "956879896.00", "country": "Argentina", "ipoyear": "2017", "industry": "Transportation Services", @@ -10265,9 +10265,9 @@ "symbol": "DFH", "name": "Dream Finders Homes Inc. Class A Common Stock", "lastsale": "$33.64", - "netchange": "-0.66", - "pctchange": "-1.924%", - "volume": "305419", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "237006", "marketCap": "3153014731.00", "country": "United States", "ipoyear": "2022", @@ -10278,11 +10278,11 @@ { "symbol": "DFIN", "name": "Donnelley Financial Solutions Inc. Common Stock ", - "lastsale": "$65.19", - "netchange": "-0.93", - "pctchange": "-1.407%", - "volume": "76418", - "marketCap": "1892692496.00", + "lastsale": "$65.21", + "netchange": "0.02", + "pctchange": "0.031%", + "volume": "81277", + "marketCap": "1893273166.00", "country": "United States", "ipoyear": "2016", "industry": "Other Consumer Services", @@ -10292,10 +10292,10 @@ { "symbol": "DFP", "name": "Flaherty & Crumrine Dynamic Preferred and Income Fund Inc. Common Stock", - "lastsale": "$21.22", - "netchange": "-0.13", - "pctchange": "-0.609%", - "volume": "83426", + "lastsale": "$21.24", + "netchange": "0.02", + "pctchange": "0.094%", + "volume": "78952", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -10306,11 +10306,11 @@ { "symbol": "DFS", "name": "Discover Financial Services Common Stock", - "lastsale": "$144.06", - "netchange": "-0.83", - "pctchange": "-0.573%", - "volume": "1198495", - "marketCap": "36169366052.00", + "lastsale": "$142.09", + "netchange": "-1.97", + "pctchange": "-1.367%", + "volume": "1009016", + "marketCap": "35674755119.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -10320,11 +10320,11 @@ { "symbol": "DG", "name": "Dollar General Corporation Common Stock", - "lastsale": "$84.30", - "netchange": "-0.05", - "pctchange": "-0.059%", - "volume": "3693164", - "marketCap": "18538850011.00", + "lastsale": "$83.55", + "netchange": "-0.75", + "pctchange": "-0.89%", + "volume": "2202938", + "marketCap": "18373913623.00", "country": "United States", "ipoyear": "2009", "industry": "Department/Specialty Retail Stores", @@ -10334,11 +10334,11 @@ { "symbol": "DGX", "name": "Quest Diagnostics Incorporated Common Stock", - "lastsale": "$146.90", - "netchange": "-3.89", - "pctchange": "-2.58%", - "volume": "640202", - "marketCap": "16352497855.00", + "lastsale": "$148.78", + "netchange": "1.88", + "pctchange": "1.28%", + "volume": "748123", + "marketCap": "16561774206.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -10348,10 +10348,10 @@ { "symbol": "DHF", "name": "BNY Mellon High Yield Strategies Fund Common Stock", - "lastsale": "$2.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "196860", + "lastsale": "$2.63", + "netchange": "0.02", + "pctchange": "0.766%", + "volume": "167052", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -10362,11 +10362,11 @@ { "symbol": "DHI", "name": "D.R. Horton Inc. Common Stock", - "lastsale": "$185.16", - "netchange": "0.52", - "pctchange": "0.282%", - "volume": "1935710", - "marketCap": "60369584175.00", + "lastsale": "$185.48", + "netchange": "0.32", + "pctchange": "0.173%", + "volume": "1174192", + "marketCap": "60473917006.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -10376,11 +10376,11 @@ { "symbol": "DHR", "name": "Danaher Corporation Common Stock", - "lastsale": "$268.79", - "netchange": "-1.24", - "pctchange": "-0.459%", - "volume": "1153171", - "marketCap": "194123654042.00", + "lastsale": "$268.81", + "netchange": "0.02", + "pctchange": "0.007%", + "volume": "1431898", + "marketCap": "194138098304.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10390,11 +10390,11 @@ { "symbol": "DHT", "name": "DHT Holdings Inc.", - "lastsale": "$12.06", - "netchange": "0.16", - "pctchange": "1.345%", - "volume": "1286816", - "marketCap": "1941654477.00", + "lastsale": "$11.90", + "netchange": "-0.16", + "pctchange": "-1.327%", + "volume": "2550507", + "marketCap": "1915894550.00", "country": "Jersey", "ipoyear": "2005", "industry": "Marine Transportation", @@ -10404,11 +10404,11 @@ { "symbol": "DHX", "name": "DHI Group Inc. Common Stock", - "lastsale": "$1.65", + "lastsale": "$1.63", "netchange": "-0.02", - "pctchange": "-1.198%", - "volume": "28396", - "marketCap": "79866376.00", + "pctchange": "-1.212%", + "volume": "41927", + "marketCap": "78898298.00", "country": "United States", "ipoyear": "2007", "industry": "Business Services", @@ -10418,10 +10418,10 @@ { "symbol": "DIAX", "name": "Nuveen Dow 30SM Dynamic Overwrite Fund Common Shares of Beneficial Interest", - "lastsale": "$14.85", - "netchange": "0.07", - "pctchange": "0.474%", - "volume": "340406", + "lastsale": "$14.89", + "netchange": "0.04", + "pctchange": "0.269%", + "volume": "134965", "marketCap": "0.00", "country": "", "ipoyear": "2014", @@ -10432,11 +10432,11 @@ { "symbol": "DIN", "name": "Dine Brands Global Inc. Common Stock", - "lastsale": "$30.48", - "netchange": "-2.27", - "pctchange": "-6.931%", - "volume": "1131506", - "marketCap": "466313977.00", + "lastsale": "$29.78", + "netchange": "-0.70", + "pctchange": "-2.297%", + "volume": "787342", + "marketCap": "455604667.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -10446,11 +10446,11 @@ { "symbol": "DINO", "name": "HF Sinclair Corporation Common Stock", - "lastsale": "$46.77", - "netchange": "0.03", - "pctchange": "0.064%", - "volume": "1277597", - "marketCap": "8924497714.00", + "lastsale": "$44.51", + "netchange": "-2.26", + "pctchange": "-4.832%", + "volume": "1721707", + "marketCap": "8493251940.00", "country": "United States", "ipoyear": "1960", "industry": "Natural Gas Distribution", @@ -10460,11 +10460,11 @@ { "symbol": "DIS", "name": "Walt Disney Company (The) Common Stock", - "lastsale": "$92.39", - "netchange": "-2.76", - "pctchange": "-2.901%", - "volume": "11032290", - "marketCap": "167557338038.00", + "lastsale": "$92.51", + "netchange": "0.12", + "pctchange": "0.13%", + "volume": "10204393", + "marketCap": "167774968524.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -10474,11 +10474,11 @@ { "symbol": "DK", "name": "Delek US Holdings Inc. Common Stock", - "lastsale": "$20.25", - "netchange": "-0.01", - "pctchange": "-0.049%", - "volume": "807041", - "marketCap": "1306907156.00", + "lastsale": "$19.67", + "netchange": "-0.58", + "pctchange": "-2.864%", + "volume": "1047981", + "marketCap": "1269474754.00", "country": "United States", "ipoyear": "2017", "industry": "Integrated oil Companies", @@ -10488,11 +10488,11 @@ { "symbol": "DKL", "name": "Delek Logistics Partners L.P. Common Units representing Limited Partner Interests", - "lastsale": "$44.95", - "netchange": "0.58", - "pctchange": "1.307%", - "volume": "46698", - "marketCap": "2122986297.00", + "lastsale": "$44.67", + "netchange": "-0.28", + "pctchange": "-0.623%", + "volume": "65141", + "marketCap": "2109761911.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -10502,11 +10502,11 @@ { "symbol": "DKS", "name": "Dick's Sporting Goods Inc Common Stock", - "lastsale": "$206.20", - "netchange": "-8.83", - "pctchange": "-4.106%", - "volume": "1023548", - "marketCap": "16787303483.00", + "lastsale": "$205.74", + "netchange": "-0.46", + "pctchange": "-0.223%", + "volume": "493969", + "marketCap": "16749853630.00", "country": "United States", "ipoyear": "2002", "industry": "Other Specialty Stores", @@ -10516,11 +10516,11 @@ { "symbol": "DLB", "name": "Dolby Laboratories Common Stock", - "lastsale": "$74.74", - "netchange": "-0.97", - "pctchange": "-1.281%", - "volume": "201487", - "marketCap": "7126281343.00", + "lastsale": "$74.17", + "netchange": "-0.57", + "pctchange": "-0.763%", + "volume": "301988", + "marketCap": "7071933198.00", "country": "United States", "ipoyear": "2005", "industry": "Multi-Sector Companies", @@ -10530,11 +10530,11 @@ { "symbol": "DLNG", "name": "Dynagas LNG Partners LP Common Units", - "lastsale": "$3.91", - "netchange": "0.03", - "pctchange": "0.773%", - "volume": "16781", - "marketCap": "144035692.00", + "lastsale": "$3.92", + "netchange": "0.01", + "pctchange": "0.256%", + "volume": "8060", + "marketCap": "144404070.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -10544,10 +10544,10 @@ { "symbol": "DLNG^A", "name": "Dynagas LNG Partners LP 9.00% Series A Cumulative Redeemable Preferred Units", - "lastsale": "$25.75", - "netchange": "0.0439", - "pctchange": "0.171%", - "volume": "2671", + "lastsale": "$25.74", + "netchange": "-0.01", + "pctchange": "-0.039%", + "volume": "2526", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -10558,10 +10558,10 @@ { "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": "$26.0501", - "netchange": "0.0101", - "pctchange": "0.039%", - "volume": "3141", + "lastsale": "$26.28", + "netchange": "0.2299", + "pctchange": "0.883%", + "volume": "1631", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -10572,11 +10572,11 @@ { "symbol": "DLR", "name": "Digital Realty Trust Inc. Common Stock", - "lastsale": "$156.47", - "netchange": "-0.53", - "pctchange": "-0.338%", - "volume": "988168", - "marketCap": "51230006368.00", + "lastsale": "$158.28", + "netchange": "1.81", + "pctchange": "1.157%", + "volume": "953849", + "marketCap": "51822620361.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -10586,10 +10586,10 @@ { "symbol": "DLR^J", "name": "Digital Realty Trust Inc. 5.250% Series J Cumulative Redeemable Preferred Stock", - "lastsale": "$23.78", - "netchange": "-0.40", - "pctchange": "-1.654%", - "volume": "11041", + "lastsale": "$24.00", + "netchange": "0.22", + "pctchange": "0.925%", + "volume": "32551", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10600,10 +10600,10 @@ { "symbol": "DLR^K", "name": "Digital Realty Trust Inc. 5.850% Series K Cumulative Redeemable Preferred Stock par value $0.01 per share", - "lastsale": "$24.90", - "netchange": "-0.10", - "pctchange": "-0.40%", - "volume": "11243", + "lastsale": "$25.00", + "netchange": "0.10", + "pctchange": "0.402%", + "volume": "25042", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10614,10 +10614,10 @@ { "symbol": "DLR^L", "name": "Digital Realty Trust Inc. 5.200% Series L Cumulative Redeemable Preferred Stock", - "lastsale": "$23.45", - "netchange": "-0.21", - "pctchange": "-0.888%", - "volume": "16338", + "lastsale": "$23.7433", + "netchange": "0.2933", + "pctchange": "1.251%", + "volume": "18349", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10628,11 +10628,11 @@ { "symbol": "DLX", "name": "Deluxe Corporation Common Stock", - "lastsale": "$19.28", - "netchange": "0.01", - "pctchange": "0.052%", - "volume": "163403", - "marketCap": "852390741.00", + "lastsale": "$18.97", + "netchange": "-0.31", + "pctchange": "-1.608%", + "volume": "207172", + "marketCap": "838685288.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -10642,11 +10642,11 @@ { "symbol": "DLY", "name": "DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$16.50", - "netchange": "-0.01", - "pctchange": "-0.061%", - "volume": "118211", - "marketCap": "791105354.00", + "lastsale": "$16.51", + "netchange": "0.01", + "pctchange": "0.061%", + "volume": "78946", + "marketCap": "791584811.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -10656,11 +10656,11 @@ { "symbol": "DM", "name": "Desktop Metal Inc. Class A Common Stock", - "lastsale": "$4.86", - "netchange": "-0.02", - "pctchange": "-0.41%", - "volume": "705036", - "marketCap": "161515325.00", + "lastsale": "$4.85", + "netchange": "-0.01", + "pctchange": "-0.206%", + "volume": "402735", + "marketCap": "161182989.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Machinery/Components", @@ -10670,10 +10670,10 @@ { "symbol": "DMA", "name": "Destra Multi-Alternative Fund Common Stock", - "lastsale": "$8.58", - "netchange": "-0.07", - "pctchange": "-0.809%", - "volume": "2291", + "lastsale": "$8.60", + "netchange": "0.02", + "pctchange": "0.233%", + "volume": "15338", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -10684,10 +10684,10 @@ { "symbol": "DMB", "name": "BNY Mellon Municipal Bond Infrastructure Fund Inc. Common Stock", - "lastsale": "$11.08", - "netchange": "-0.01", - "pctchange": "-0.09%", - "volume": "79365", + "lastsale": "$11.095", + "netchange": "0.015", + "pctchange": "0.135%", + "volume": "137953", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -10698,10 +10698,10 @@ { "symbol": "DMO", "name": "Western Asset Mortgage Opportunity Fund Inc. Common Stock", - "lastsale": "$12.20", - "netchange": "0.17", - "pctchange": "1.413%", - "volume": "116553", + "lastsale": "$12.205", + "netchange": "0.005", + "pctchange": "0.041%", + "volume": "30766", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -10712,11 +10712,11 @@ { "symbol": "DNA", "name": "Ginkgo Bioworks Holdings Inc. Class A Common Stock", - "lastsale": "$8.36", - "netchange": "0.03", - "pctchange": "0.36%", - "volume": "651741", - "marketCap": "464610219.00", + "lastsale": "$8.34", + "netchange": "-0.02", + "pctchange": "-0.239%", + "volume": "531867", + "marketCap": "463498711.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -10726,11 +10726,11 @@ { "symbol": "DNB", "name": "Dun & Bradstreet Holdings Inc. Common Stock", - "lastsale": "$11.25", - "netchange": "-0.04", - "pctchange": "-0.354%", - "volume": "2085741", - "marketCap": "4970094019.00", + "lastsale": "$11.38", + "netchange": "0.13", + "pctchange": "1.156%", + "volume": "1940616", + "marketCap": "5027526216.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -10740,11 +10740,11 @@ { "symbol": "DNMR", "name": "Danimer Scientific Inc. Common Stock", - "lastsale": "$0.4654", - "netchange": "-0.0346", - "pctchange": "-6.92%", - "volume": "583482", - "marketCap": "55927169.00", + "lastsale": "$0.4373", + "netchange": "-0.0281", + "pctchange": "-6.038%", + "volume": "411004", + "marketCap": "52550389.00", "country": "United States", "ipoyear": "2020", "industry": "Major Chemicals", @@ -10754,11 +10754,11 @@ { "symbol": "DNOW", "name": "DNOW Inc. Common Stock", - "lastsale": "$12.67", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "372508", - "marketCap": "1348974837.00", + "lastsale": "$12.44", + "netchange": "-0.23", + "pctchange": "-1.815%", + "volume": "457544", + "marketCap": "1324486738.00", "country": "United States", "ipoyear": "2014", "industry": "Metal Fabrications", @@ -10768,10 +10768,10 @@ { "symbol": "DNP", "name": "DNP Select Income Fund Inc. Common Stock", - "lastsale": "$9.40", - "netchange": "-0.25", - "pctchange": "-2.591%", - "volume": "1255605", + "lastsale": "$9.49", + "netchange": "0.09", + "pctchange": "0.957%", + "volume": "487781", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -10782,11 +10782,11 @@ { "symbol": "DOC", "name": "Healthpeak Properties Inc. Common Stock", - "lastsale": "$22.01", - "netchange": "-0.11", - "pctchange": "-0.497%", - "volume": "2557591", - "marketCap": "15391404022.00", + "lastsale": "$21.82", + "netchange": "-0.19", + "pctchange": "-0.863%", + "volume": "2557261", + "marketCap": "15258538653.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -10796,11 +10796,11 @@ { "symbol": "DOCN", "name": "DigitalOcean Holdings Inc. Common Stock", - "lastsale": "$41.72", - "netchange": "-1.18", - "pctchange": "-2.751%", - "volume": "908725", - "marketCap": "3840841075.00", + "lastsale": "$41.61", + "netchange": "-0.11", + "pctchange": "-0.264%", + "volume": "1009382", + "marketCap": "3830714217.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -10810,11 +10810,11 @@ { "symbol": "DOCS", "name": "Doximity Inc. Class A Common Stock", - "lastsale": "$43.22", - "netchange": "-0.61", - "pctchange": "-1.392%", - "volume": "1543925", - "marketCap": "8024251132.00", + "lastsale": "$44.34", + "netchange": "1.12", + "pctchange": "2.591%", + "volume": "1276362", + "marketCap": "8232191004.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -10824,11 +10824,11 @@ { "symbol": "DOLE", "name": "Dole plc Ordinary Shares", - "lastsale": "$16.08", - "netchange": "-0.19", - "pctchange": "-1.168%", - "volume": "350759", - "marketCap": "1526461198.00", + "lastsale": "$16.11", + "netchange": "0.03", + "pctchange": "0.187%", + "volume": "427833", + "marketCap": "1529309074.00", "country": "Ireland", "ipoyear": "2021", "industry": "Farming/Seeds/Milling", @@ -10838,11 +10838,11 @@ { "symbol": "DOUG", "name": "Douglas Elliman Inc. Common Stock", - "lastsale": "$1.64", - "netchange": "-0.02", - "pctchange": "-1.205%", - "volume": "224763", - "marketCap": "150605490.00", + "lastsale": "$1.57", + "netchange": "-0.07", + "pctchange": "-4.268%", + "volume": "598096", + "marketCap": "144177207.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate", @@ -10852,11 +10852,11 @@ { "symbol": "DOV", "name": "Dover Corporation Common Stock", - "lastsale": "$187.53", - "netchange": "-1.38", - "pctchange": "-0.731%", - "volume": "800099", - "marketCap": "25777427291.00", + "lastsale": "$187.16", + "netchange": "-0.37", + "pctchange": "-0.197%", + "volume": "876439", + "marketCap": "25726567972.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -10866,11 +10866,11 @@ { "symbol": "DOW", "name": "Dow Inc. Common Stock ", - "lastsale": "$54.62", - "netchange": "-0.72", - "pctchange": "-1.301%", - "volume": "3086443", - "marketCap": "38284306549.00", + "lastsale": "$53.21", + "netchange": "-1.41", + "pctchange": "-2.581%", + "volume": "4218070", + "marketCap": "37296007900.00", "country": "United States", "ipoyear": "2019", "industry": "Major Chemicals", @@ -10880,10 +10880,10 @@ { "symbol": "DPG", "name": "Duff & Phelps Utility and Infrastructure Fund Inc.", - "lastsale": "$11.38", - "netchange": "-0.30", - "pctchange": "-2.568%", - "volume": "143927", + "lastsale": "$11.31", + "netchange": "-0.07", + "pctchange": "-0.615%", + "volume": "129052", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -10894,11 +10894,11 @@ { "symbol": "DPZ", "name": "Domino's Pizza Inc Common Stock", - "lastsale": "$410.00", - "netchange": "-15.31", - "pctchange": "-3.60%", - "volume": "965013", - "marketCap": "14338998060.00", + "lastsale": "$411.15", + "netchange": "1.15", + "pctchange": "0.28%", + "volume": "708995", + "marketCap": "14379217201.00", "country": "United States", "ipoyear": "2004", "industry": "Food Distributors", @@ -10908,11 +10908,11 @@ { "symbol": "DQ", "name": "DAQO New Energy Corp. American Depositary Shares each representing five ordinary shares", - "lastsale": "$26.10", - "netchange": "1.62", - "pctchange": "6.618%", - "volume": "4439632", - "marketCap": "1722794471.00", + "lastsale": "$20.94", + "netchange": "-5.16", + "pctchange": "-19.77%", + "volume": "2224317", + "marketCap": "1382196024.00", "country": "China", "ipoyear": "2010", "industry": "Semiconductors", @@ -10922,11 +10922,11 @@ { "symbol": "DRD", "name": "DRDGOLD Limited American Depositary Shares", - "lastsale": "$9.78", - "netchange": "0.02", - "pctchange": "0.205%", - "volume": "169329", - "marketCap": "845567758.00", + "lastsale": "$9.84", + "netchange": "0.06", + "pctchange": "0.613%", + "volume": "167334", + "marketCap": "850755291.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -10936,11 +10936,11 @@ { "symbol": "DRH", "name": "Diamondrock Hospitality Company Common Stock", - "lastsale": "$8.85", - "netchange": "-0.26", - "pctchange": "-2.854%", - "volume": "2545999", - "marketCap": "1834229849.00", + "lastsale": "$8.79", + "netchange": "-0.06", + "pctchange": "-0.678%", + "volume": "2933918", + "marketCap": "1821794392.00", "country": "United States", "ipoyear": "2005", "industry": "Real Estate Investment Trusts", @@ -10950,10 +10950,10 @@ { "symbol": "DRH^A", "name": "Diamondrock Hospitality Company 8.250% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.60", - "netchange": "-0.02", - "pctchange": "-0.078%", - "volume": "8152", + "lastsale": "$25.5814", + "netchange": "-0.0186", + "pctchange": "-0.073%", + "volume": "1654", "marketCap": "", "country": "United States", "ipoyear": "", @@ -10964,11 +10964,11 @@ { "symbol": "DRI", "name": "Darden Restaurants Inc. Common Stock", - "lastsale": "$159.55", - "netchange": "-5.29", - "pctchange": "-3.209%", - "volume": "1269145", - "marketCap": "18747200946.00", + "lastsale": "$159.13", + "netchange": "-0.42", + "pctchange": "-0.263%", + "volume": "1024054", + "marketCap": "18697850746.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -10978,11 +10978,11 @@ { "symbol": "DSL", "name": "DoubleLine Income Solutions Fund Common Shares of Beneficial Interests", - "lastsale": "$12.94", - "netchange": "-0.04", - "pctchange": "-0.308%", - "volume": "300054", - "marketCap": "1319838954.00", + "lastsale": "$12.92", + "netchange": "-0.02", + "pctchange": "-0.155%", + "volume": "259399", + "marketCap": "1317799018.00", "country": "United States", "ipoyear": "2013", "industry": "Trusts Except Educational Religious and Charitable", @@ -10992,10 +10992,10 @@ { "symbol": "DSM", "name": "BNY Mellon Strategic Municipal Bond Fund Inc. Common Stock", - "lastsale": "$6.19", - "netchange": "-0.03", - "pctchange": "-0.482%", - "volume": "90327", + "lastsale": "$6.18", + "netchange": "-0.01", + "pctchange": "-0.162%", + "volume": "135086", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -11006,10 +11006,10 @@ { "symbol": "DSU", "name": "Blackrock Debt Strategies Fund Inc. Common Stock", - "lastsale": "$11.05", - "netchange": "-0.02", - "pctchange": "-0.181%", - "volume": "324355", + "lastsale": "$11.095", + "netchange": "0.045", + "pctchange": "0.407%", + "volume": "203878", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -11021,9 +11021,9 @@ "symbol": "DSX", "name": "Diana Shipping inc. common stock", "lastsale": "$2.49", - "netchange": "0.02", - "pctchange": "0.81%", - "volume": "457856", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "614622", "marketCap": "298707663.00", "country": "Greece", "ipoyear": "2005", @@ -11034,10 +11034,10 @@ { "symbol": "DSX^B", "name": "Diana Shipping Inc. Perpetual Preferred Shares Series B (Marshall Islands)", - "lastsale": "$26.8787", - "netchange": "0.0937", - "pctchange": "0.35%", - "volume": "819", + "lastsale": "$26.75", + "netchange": "-0.1287", + "pctchange": "-0.479%", + "volume": "689", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -11048,11 +11048,11 @@ { "symbol": "DT", "name": "Dynatrace Inc. Common Stock", - "lastsale": "$53.40", - "netchange": "-0.43", - "pctchange": "-0.799%", - "volume": "2881226", - "marketCap": "15908149642.00", + "lastsale": "$53.26", + "netchange": "-0.14", + "pctchange": "-0.262%", + "volume": "2118550", + "marketCap": "15866442882.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -11062,11 +11062,11 @@ { "symbol": "DTB", "name": "DTE Energy Company 2020 Series G 4.375% Junior Subordinated Debentures due 2080", - "lastsale": "$20.93", - "netchange": "-0.25", - "pctchange": "-1.18%", - "volume": "16733", - "marketCap": "4332930274.00", + "lastsale": "$21.00", + "netchange": "0.07", + "pctchange": "0.334%", + "volume": "11409", + "marketCap": "4347421680.00", "country": "United States", "ipoyear": "2020", "industry": "Electric Utilities: Central", @@ -11077,9 +11077,9 @@ "symbol": "DTC", "name": "Solo Brands Inc. Class A Common Stock", "lastsale": "$1.37", - "netchange": "-0.06", - "pctchange": "-4.196%", - "volume": "101116", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "93633", "marketCap": "125533152.00", "country": "United States", "ipoyear": "2021", @@ -11090,11 +11090,11 @@ { "symbol": "DTE", "name": "DTE Energy Company Common Stock", - "lastsale": "$125.29", - "netchange": "-1.69", - "pctchange": "-1.331%", - "volume": "962866", - "marketCap": "25937545823.00", + "lastsale": "$125.48", + "netchange": "0.19", + "pctchange": "0.152%", + "volume": "844443", + "marketCap": "25976879638.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -11104,11 +11104,11 @@ { "symbol": "DTF", "name": "DTF Tax-Free Income 2028 Term Fund Inc. Common Stock", - "lastsale": "$11.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "20835", - "marketCap": "79082629.00", + "lastsale": "$11.27", + "netchange": "0.02", + "pctchange": "0.178%", + "volume": "18110", + "marketCap": "79223220.00", "country": "United States", "ipoyear": "1991", "industry": "Investment Managers", @@ -11118,11 +11118,11 @@ { "symbol": "DTG", "name": "DTE Energy Company 2021 Series E 4.375% Junior Subordinated Debentures", - "lastsale": "$21.11", - "netchange": "-0.30", - "pctchange": "-1.401%", - "volume": "15816", - "marketCap": "4370193889.00", + "lastsale": "$21.47", + "netchange": "0.36", + "pctchange": "1.705%", + "volume": "12636", + "marketCap": "4444721118.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -11132,11 +11132,11 @@ { "symbol": "DTM", "name": "DT Midstream Inc. Common Stock ", - "lastsale": "$83.76", - "netchange": "-0.29", - "pctchange": "-0.345%", - "volume": "403402", - "marketCap": "8134073982.00", + "lastsale": "$83.44", + "netchange": "-0.32", + "pctchange": "-0.382%", + "volume": "319040", + "marketCap": "8102998245.00", "country": "United States", "ipoyear": "2021", "industry": "Natural Gas Distribution", @@ -11146,11 +11146,11 @@ { "symbol": "DTW", "name": "DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077", - "lastsale": "$24.58", - "netchange": "-0.21", - "pctchange": "-0.847%", - "volume": "18689", - "marketCap": "5088553566.00", + "lastsale": "$24.77", + "netchange": "0.19", + "pctchange": "0.773%", + "volume": "21559", + "marketCap": "5127887382.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -11160,11 +11160,11 @@ { "symbol": "DUK", "name": "Duke Energy Corporation (Holding Company) Common Stock", - "lastsale": "$110.23", - "netchange": "-3.82", - "pctchange": "-3.349%", - "volume": "5953269", - "marketCap": "85119794052.00", + "lastsale": "$110.67", + "netchange": "0.44", + "pctchange": "0.399%", + "volume": "4810628", + "marketCap": "85459562803.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -11174,10 +11174,10 @@ { "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": "$25.105", - "netchange": "-0.095", - "pctchange": "-0.377%", - "volume": "63476", + "lastsale": "$25.22", + "netchange": "0.115", + "pctchange": "0.458%", + "volume": "45277", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11188,11 +11188,11 @@ { "symbol": "DUKB", "name": "Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078", - "lastsale": "$24.98", - "netchange": "-0.06", - "pctchange": "-0.24%", - "volume": "22740", - "marketCap": "19289598616.00", + "lastsale": "$25.12", + "netchange": "0.14", + "pctchange": "0.56%", + "volume": "23805", + "marketCap": "19397706855.00", "country": "United States", "ipoyear": "2018", "industry": "Power Generation", @@ -11202,11 +11202,11 @@ { "symbol": "DV", "name": "DoubleVerify Holdings Inc. Common Stock", - "lastsale": "$16.82", - "netchange": "-0.43", - "pctchange": "-2.493%", - "volume": "1840314", - "marketCap": "2860153721.00", + "lastsale": "$16.83", + "netchange": "0.01", + "pctchange": "0.059%", + "volume": "1610252", + "marketCap": "2861854169.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -11216,11 +11216,11 @@ { "symbol": "DVA", "name": "DaVita Inc. Common Stock", - "lastsale": "$157.54", - "netchange": "-3.15", - "pctchange": "-1.96%", - "volume": "887186", - "marketCap": "13217606000.00", + "lastsale": "$154.35", + "netchange": "-3.19", + "pctchange": "-2.025%", + "volume": "986541", + "marketCap": "12949965000.00", "country": "United States", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -11230,11 +11230,11 @@ { "symbol": "DVN", "name": "Devon Energy Corporation Common Stock", - "lastsale": "$42.61", - "netchange": "0.19", - "pctchange": "0.448%", - "volume": "8355527", - "marketCap": "26682382000.00", + "lastsale": "$41.68", + "netchange": "-0.93", + "pctchange": "-2.183%", + "volume": "7396017", + "marketCap": "26100016000.00", "country": "United States", "ipoyear": "1985", "industry": "Oil & Gas Production", @@ -11244,11 +11244,11 @@ { "symbol": "DX", "name": "Dynex Capital Inc. Common Stock", - "lastsale": "$12.07", - "netchange": "-0.14", - "pctchange": "-1.147%", - "volume": "2330762", - "marketCap": "901722856.00", + "lastsale": "$12.20", + "netchange": "0.13", + "pctchange": "1.077%", + "volume": "1477035", + "marketCap": "911434867.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -11258,10 +11258,10 @@ { "symbol": "DX^C", "name": "Dynex Capital Inc. 6.900% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.08", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "11502", + "lastsale": "$25.07", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "9429", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11272,11 +11272,11 @@ { "symbol": "DXC", "name": "DXC Technology Company Common Stock ", - "lastsale": "$20.53", - "netchange": "-0.31", - "pctchange": "-1.488%", - "volume": "994895", - "marketCap": "3712095612.00", + "lastsale": "$20.47", + "netchange": "-0.06", + "pctchange": "-0.292%", + "volume": "938681", + "marketCap": "3701246818.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -11286,10 +11286,10 @@ { "symbol": "DXYZ", "name": "Destiny Tech100 Inc. Common Stock", - "lastsale": "$9.95", - "netchange": "-0.16", - "pctchange": "-1.583%", - "volume": "180618", + "lastsale": "$9.90", + "netchange": "-0.05", + "pctchange": "-0.503%", + "volume": "139398", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -11300,11 +11300,11 @@ { "symbol": "DY", "name": "Dycom Industries Inc. Common Stock", - "lastsale": "$190.81", - "netchange": "-0.07", - "pctchange": "-0.037%", - "volume": "236379", - "marketCap": "5553361526.00", + "lastsale": "$190.13", + "netchange": "-0.68", + "pctchange": "-0.356%", + "volume": "248141", + "marketCap": "5533570709.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -11314,11 +11314,11 @@ { "symbol": "E", "name": "ENI S.p.A. Common Stock", - "lastsale": "$31.76", - "netchange": "0.34", - "pctchange": "1.082%", - "volume": "489162", - "marketCap": "53609893757.00", + "lastsale": "$31.17", + "netchange": "-0.59", + "pctchange": "-1.858%", + "volume": "176200", + "marketCap": "52613992078.00", "country": "Italy", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11328,11 +11328,11 @@ { "symbol": "EAF", "name": "GrafTech International Ltd. Common Stock", - "lastsale": "$1.90", - "netchange": "0.28", - "pctchange": "17.284%", - "volume": "6644244", - "marketCap": "488617541.00", + "lastsale": "$1.71", + "netchange": "-0.19", + "pctchange": "-10.00%", + "volume": "2518763", + "marketCap": "439755787.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -11342,11 +11342,11 @@ { "symbol": "EAI", "name": "Entergy Arkansas LLC First Mortgage Bonds 4.875% Series Due September 1 2066", - "lastsale": "$23.00", - "netchange": "-0.24", - "pctchange": "-1.033%", - "volume": "16365", - "marketCap": "4918109458.00", + "lastsale": "$23.17", + "netchange": "0.17", + "pctchange": "0.739%", + "volume": "19302", + "marketCap": "4954460702.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -11356,11 +11356,11 @@ { "symbol": "EARN", "name": "Ellington Credit Company Common Shares of Beneficial Interest", - "lastsale": "$6.70", - "netchange": "-0.07", - "pctchange": "-1.034%", - "volume": "388718", - "marketCap": "169690840.00", + "lastsale": "$6.73", + "netchange": "0.03", + "pctchange": "0.448%", + "volume": "354502", + "marketCap": "170450649.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -11370,11 +11370,11 @@ { "symbol": "EAT", "name": "Brinker International Inc. Common Stock", - "lastsale": "$82.45", - "netchange": "-1.38", - "pctchange": "-1.646%", - "volume": "1456346", - "marketCap": "3706798313.00", + "lastsale": "$84.50", + "netchange": "2.05", + "pctchange": "2.486%", + "volume": "1010485", + "marketCap": "3798962492.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -11384,11 +11384,11 @@ { "symbol": "EB", "name": "Eventbrite Inc. Class A Common Stock", - "lastsale": "$2.70", - "netchange": "-0.06", - "pctchange": "-2.174%", - "volume": "1096213", - "marketCap": "259473078.00", + "lastsale": "$2.73", + "netchange": "0.03", + "pctchange": "1.111%", + "volume": "967145", + "marketCap": "262356112.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -11398,11 +11398,11 @@ { "symbol": "EBF", "name": "Ennis Inc. Common Stock", - "lastsale": "$24.55", - "netchange": "0.24", - "pctchange": "0.987%", - "volume": "279958", - "marketCap": "638394616.00", + "lastsale": "$23.98", + "netchange": "-0.57", + "pctchange": "-2.322%", + "volume": "226495", + "marketCap": "623572419.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -11412,11 +11412,11 @@ { "symbol": "EBR", "name": "Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share)", - "lastsale": "$6.97", - "netchange": "-0.07", - "pctchange": "-0.994%", - "volume": "397123", - "marketCap": "15653325546.00", + "lastsale": "$7.04", + "netchange": "0.07", + "pctchange": "1.004%", + "volume": "558763", + "marketCap": "15810532545.00", "country": "Brazil", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -11426,11 +11426,11 @@ { "symbol": "EBS", "name": "Emergent BioSolutions Inc. Common Stock", - "lastsale": "$9.20", - "netchange": "-0.15", - "pctchange": "-1.604%", - "volume": "1015999", - "marketCap": "486740941.00", + "lastsale": "$9.22", + "netchange": "0.02", + "pctchange": "0.217%", + "volume": "1620408", + "marketCap": "487799073.00", "country": "United States", "ipoyear": "2006", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -11440,11 +11440,11 @@ { "symbol": "EC", "name": "Ecopetrol S.A. American Depositary Shares", - "lastsale": "$9.05", - "netchange": "0.03", - "pctchange": "0.333%", - "volume": "2148014", - "marketCap": "18605304352.00", + "lastsale": "$8.67", + "netchange": "-0.38", + "pctchange": "-4.199%", + "volume": "4104371", + "marketCap": "17824087152.00", "country": "Colombia", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11454,11 +11454,11 @@ { "symbol": "ECAT", "name": "BlackRock ESG Capital Allocation Term Trust Common Shares of Beneficial Interest", - "lastsale": "$17.78", - "netchange": "-0.09", - "pctchange": "-0.504%", - "volume": "331041", - "marketCap": "1922640300.00", + "lastsale": "$17.87", + "netchange": "0.09", + "pctchange": "0.506%", + "volume": "235232", + "marketCap": "1932372450.00", "country": "United States", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -11468,11 +11468,11 @@ { "symbol": "ECC ", "name": "Eagle Point Credit Company Inc. Common Stock", - "lastsale": "$9.91", - "netchange": "0.04", - "pctchange": "0.405%", - "volume": "909831", - "marketCap": "601165613.00", + "lastsale": "$9.98", + "netchange": "0.07", + "pctchange": "0.706%", + "volume": "960463", + "marketCap": "605411990.00", "country": "United States", "ipoyear": "2014", "industry": "Trusts Except Educational Religious and Charitable", @@ -11482,10 +11482,10 @@ { "symbol": "ECC^D", "name": "Eagle Point Credit Company Inc. 6.75% Series D Preferred Stock", - "lastsale": "$19.38", - "netchange": "-0.07", - "pctchange": "-0.36%", - "volume": "37612", + "lastsale": "$19.54", + "netchange": "0.16", + "pctchange": "0.826%", + "volume": "41374", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11496,11 +11496,11 @@ { "symbol": "ECCC", "name": "Eagle Point Credit Company Inc. 6.50% Series C Term Preferred Stock due 2031", - "lastsale": "$23.20", - "netchange": "-0.03", - "pctchange": "-0.129%", - "volume": "457", - "marketCap": "1407370557.00", + "lastsale": "$23.49", + "netchange": "0.29", + "pctchange": "1.25%", + "volume": "4395", + "marketCap": "1424962689.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -11510,11 +11510,11 @@ { "symbol": "ECCF", "name": "Eagle Point Credit Company Inc. 8.00% Series F Term Preferred Stock due 2029", - "lastsale": "$24.97", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "5624", - "marketCap": "27184160515.00", + "lastsale": "$24.975", + "netchange": "0.005", + "pctchange": "0.02%", + "volume": "8500", + "marketCap": "27189603879.00", "country": "United States", "ipoyear": "", "industry": "", @@ -11524,11 +11524,11 @@ { "symbol": "ECCV", "name": "Eagle Point Credit Company Inc. 5.375% Notes due 2029", - "lastsale": "$23.1861", - "netchange": "-0.0039", - "pctchange": "-0.017%", - "volume": "1698", - "marketCap": "1406527348.00", + "lastsale": "$23.21", + "netchange": "0.0239", + "pctchange": "0.103%", + "volume": "3955", + "marketCap": "1407977182.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -11538,11 +11538,11 @@ { "symbol": "ECCW", "name": "Eagle Point Credit Company Inc. 6.75% Notes due 2031", - "lastsale": "$24.635", - "netchange": "-0.162", - "pctchange": "-0.653%", - "volume": "827", - "marketCap": "1494421279.00", + "lastsale": "$24.68", + "netchange": "0.045", + "pctchange": "0.183%", + "volume": "2280", + "marketCap": "1497151092.00", "country": "United States", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -11552,11 +11552,11 @@ { "symbol": "ECCX", "name": "Eagle Point Credit Company Inc. 6.6875% Notes due 2028", - "lastsale": "$24.884", - "netchange": "-0.0396", - "pctchange": "-0.159%", - "volume": "1122", - "marketCap": "1509526247.00", + "lastsale": "$24.8031", + "netchange": "-0.0809", + "pctchange": "-0.325%", + "volume": "2080", + "marketCap": "1504618649.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -11566,11 +11566,11 @@ { "symbol": "ECL", "name": "Ecolab Inc. Common Stock", - "lastsale": "$249.05", - "netchange": "-1.97", - "pctchange": "-0.785%", - "volume": "718594", - "marketCap": "70864093265.00", + "lastsale": "$252.62", + "netchange": "3.57", + "pctchange": "1.433%", + "volume": "725604", + "marketCap": "71879892554.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -11580,10 +11580,10 @@ { "symbol": "ECO", "name": "Okeanis Eco Tankers Corp. Common Stock", - "lastsale": "$35.63", - "netchange": "1.18", - "pctchange": "3.425%", - "volume": "106027", + "lastsale": "$34.67", + "netchange": "-0.96", + "pctchange": "-2.694%", + "volume": "55816", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -11594,11 +11594,11 @@ { "symbol": "ECVT", "name": "Ecovyst Inc. Common Stock", - "lastsale": "$6.78", - "netchange": "0.12", - "pctchange": "1.802%", - "volume": "684292", - "marketCap": "789641053.00", + "lastsale": "$6.56", + "netchange": "-0.22", + "pctchange": "-3.245%", + "volume": "445112", + "marketCap": "764018482.00", "country": "United States", "ipoyear": "2017", "industry": "Major Chemicals", @@ -11608,11 +11608,11 @@ { "symbol": "ED", "name": "Consolidated Edison Inc. Common Stock", - "lastsale": "$101.14", - "netchange": "-2.01", - "pctchange": "-1.949%", - "volume": "1967270", - "marketCap": "35009327808.00", + "lastsale": "$102.11", + "netchange": "0.97", + "pctchange": "0.959%", + "volume": "1328772", + "marketCap": "35345090592.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -11622,10 +11622,10 @@ { "symbol": "EDD", "name": "Morgan Stanley Emerging Markets Domestic Debt Fund Inc. Common Stock", - "lastsale": "$4.945", - "netchange": "-0.055", - "pctchange": "-1.10%", - "volume": "236978", + "lastsale": "$4.95", + "netchange": "0.005", + "pctchange": "0.101%", + "volume": "365339", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -11636,10 +11636,10 @@ { "symbol": "EDF", "name": "Virtus Stone Harbor Emerging Markets Income Fund Common Shares of Beneficial Interest", - "lastsale": "$5.28", - "netchange": "0.005", - "pctchange": "0.095%", - "volume": "62901", + "lastsale": "$5.25", + "netchange": "-0.03", + "pctchange": "-0.568%", + "volume": "139187", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -11650,11 +11650,11 @@ { "symbol": "EDN", "name": "Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor) American Depositary Shares", - "lastsale": "$21.85", - "netchange": "-0.52", - "pctchange": "-2.325%", - "volume": "109159", - "marketCap": "990302197.00", + "lastsale": "$21.68", + "netchange": "-0.17", + "pctchange": "-0.778%", + "volume": "128818", + "marketCap": "982597328.00", "country": "Argentina", "ipoyear": "2007", "industry": "Electric Utilities: Central", @@ -11664,11 +11664,11 @@ { "symbol": "EDR", "name": "Endeavor Group Holdings Inc. Class A Common Stock", - "lastsale": "$29.09", - "netchange": "0.10", - "pctchange": "0.345%", - "volume": "1582305", - "marketCap": "19908355037.00", + "lastsale": "$29.11", + "netchange": "0.02", + "pctchange": "0.069%", + "volume": "1486430", + "marketCap": "19922042459.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -11678,11 +11678,11 @@ { "symbol": "EDU", "name": "New Oriental Education & Technology Group Inc. Sponsored ADR representing 10 Ordinary Share (Cayman Islands)", - "lastsale": "$79.56", - "netchange": "-1.04", - "pctchange": "-1.29%", - "volume": "3853182", - "marketCap": "13010353953.00", + "lastsale": "$75.78", + "netchange": "-3.78", + "pctchange": "-4.751%", + "volume": "2106598", + "marketCap": "12392214965.00", "country": "China", "ipoyear": "2006", "industry": "Other Consumer Services", @@ -11692,11 +11692,11 @@ { "symbol": "EE", "name": "Excelerate Energy Inc. Class A Common Stock", - "lastsale": "$23.07", - "netchange": "-0.06", - "pctchange": "-0.259%", - "volume": "157060", - "marketCap": "2470166889.00", + "lastsale": "$22.49", + "netchange": "-0.58", + "pctchange": "-2.514%", + "volume": "223082", + "marketCap": "2408064731.00", "country": "United States", "ipoyear": "2022", "industry": "Oil/Gas Transmission", @@ -11706,10 +11706,10 @@ { "symbol": "EEA", "name": "The European Equity Fund Inc. Common Stock", - "lastsale": "$9.04", - "netchange": "-0.05", - "pctchange": "-0.55%", - "volume": "13831", + "lastsale": "$9.112", + "netchange": "0.072", + "pctchange": "0.796%", + "volume": "2296", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -11720,11 +11720,11 @@ { "symbol": "EEX", "name": "Emerald Holding Inc. Common Stock", - "lastsale": "$4.24", - "netchange": "-0.16", - "pctchange": "-3.636%", - "volume": "151983", - "marketCap": "864650484.00", + "lastsale": "$4.37", + "netchange": "0.13", + "pctchange": "3.066%", + "volume": "180511", + "marketCap": "891160994.00", "country": "United States", "ipoyear": "2017", "industry": "Business Services", @@ -11734,11 +11734,11 @@ { "symbol": "EFC", "name": "Ellington Financial Inc. Common Stock ", - "lastsale": "$12.37", - "netchange": "-0.09", - "pctchange": "-0.722%", - "volume": "702785", - "marketCap": "1075324681.00", + "lastsale": "$12.44", + "netchange": "0.07", + "pctchange": "0.566%", + "volume": "696589", + "marketCap": "1081409785.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate", @@ -11748,10 +11748,10 @@ { "symbol": "EFC^A", "name": "Ellington Financial Inc. 6.750% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.8933", - "netchange": "-0.1868", - "pctchange": "-0.745%", - "volume": "3585", + "lastsale": "$24.88", + "netchange": "-0.0133", + "pctchange": "-0.053%", + "volume": "3212", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11763,9 +11763,9 @@ "symbol": "EFC^B", "name": "Ellington Financial Inc. 6.250% Series B Fixed-Rate Reset Cumulative Redeemable Preferred Stock", "lastsale": "$22.22", - "netchange": "-0.08", - "pctchange": "-0.359%", - "volume": "2493", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "5450", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11777,9 +11777,9 @@ "symbol": "EFC^C", "name": "Ellington Financial Inc. 8.625% Series C Fixed-Rate Reset Cumulative Redeemable Preferred Stock", "lastsale": "$25.19", - "netchange": "0.09", - "pctchange": "0.359%", - "volume": "1499", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "135", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11790,10 +11790,10 @@ { "symbol": "EFC^D", "name": "Ellington Financial Inc. 7.00% Series D Cumulative Perpetual Redeemable Preferred Stock", - "lastsale": "$23.05", - "netchange": "0.20", - "pctchange": "0.875%", - "volume": "452", + "lastsale": "$23.0924", + "netchange": "0.0424", + "pctchange": "0.184%", + "volume": "420", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11804,10 +11804,10 @@ { "symbol": "EFC^E", "name": "Ellington Financial Inc. 8.250% Series E Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.35", - "netchange": "0.0499", + "lastsale": "$25.40", + "netchange": "0.05", "pctchange": "0.197%", - "volume": "644", + "volume": "900", "marketCap": "", "country": "United States", "ipoyear": "", @@ -11818,10 +11818,10 @@ { "symbol": "EFR", "name": "Eaton Vance Senior Floating-Rate Fund Common Shares of Beneficial Interest", - "lastsale": "$12.66", - "netchange": "0.095", - "pctchange": "0.756%", - "volume": "137856", + "lastsale": "$12.71", + "netchange": "0.05", + "pctchange": "0.395%", + "volume": "62544", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -11832,11 +11832,11 @@ { "symbol": "EFT", "name": "Eaton Vance Floating Rate Income Trust Common Shares of Beneficial Interest", - "lastsale": "$12.92", - "netchange": "0.08", - "pctchange": "0.623%", - "volume": "153828", - "marketCap": "375848162.00", + "lastsale": "$12.95", + "netchange": "0.03", + "pctchange": "0.232%", + "volume": "127612", + "marketCap": "376720874.00", "country": "United States", "ipoyear": "2004", "industry": "Finance Companies", @@ -11846,11 +11846,11 @@ { "symbol": "EFX", "name": "Equifax Inc. Common Stock", - "lastsale": "$282.17", - "netchange": "-1.43", - "pctchange": "-0.504%", - "volume": "814184", - "marketCap": "34914700552.00", + "lastsale": "$286.34", + "netchange": "4.17", + "pctchange": "1.478%", + "volume": "515120", + "marketCap": "35430681349.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -11860,11 +11860,11 @@ { "symbol": "EFXT", "name": "Enerflex Ltd Common Shares", - "lastsale": "$6.62", - "netchange": "-0.16", - "pctchange": "-2.36%", - "volume": "115640", - "marketCap": "821176649.00", + "lastsale": "$6.44", + "netchange": "-0.18", + "pctchange": "-2.719%", + "volume": "162177", + "marketCap": "798848583.00", "country": "Canada", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -11874,11 +11874,11 @@ { "symbol": "EG", "name": "Everest Group Ltd. Common Stock", - "lastsale": "$372.55", - "netchange": "-34.49", - "pctchange": "-8.473%", - "volume": "1130124", - "marketCap": "16121559935.00", + "lastsale": "$373.73", + "netchange": "1.18", + "pctchange": "0.317%", + "volume": "988416", + "marketCap": "16172622720.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -11888,10 +11888,10 @@ { "symbol": "EGF", "name": "Blackrock Enhanced Government Fund Inc. Common Stock", - "lastsale": "$10.10", - "netchange": "0.08", - "pctchange": "0.798%", - "volume": "380", + "lastsale": "$10.00", + "netchange": "-0.10", + "pctchange": "-0.99%", + "volume": "4616", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -11902,11 +11902,11 @@ { "symbol": "EGO", "name": "Eldorado Gold Corporation Ordinary Shares", - "lastsale": "$16.76", - "netchange": "-0.53", - "pctchange": "-3.065%", - "volume": "1320830", - "marketCap": "3431799019.00", + "lastsale": "$16.80", + "netchange": "0.04", + "pctchange": "0.239%", + "volume": "849269", + "marketCap": "3439989470.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -11916,11 +11916,11 @@ { "symbol": "EGP", "name": "EastGroup Properties Inc. Common Stock", - "lastsale": "$177.97", - "netchange": "-2.02", - "pctchange": "-1.122%", - "volume": "261879", - "marketCap": "8672518677.00", + "lastsale": "$177.71", + "netchange": "-0.26", + "pctchange": "-0.146%", + "volume": "267189", + "marketCap": "8659848818.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -11930,11 +11930,11 @@ { "symbol": "EGY", "name": "VAALCO Energy Inc. Common Stock", - "lastsale": "$6.38", - "netchange": "0.06", - "pctchange": "0.949%", - "volume": "807482", - "marketCap": "661881380.00", + "lastsale": "$6.22", + "netchange": "-0.16", + "pctchange": "-2.508%", + "volume": "858534", + "marketCap": "645282474.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -11944,11 +11944,11 @@ { "symbol": "EHAB", "name": "Enhabit Inc. Common Stock", - "lastsale": "$7.18", - "netchange": "-0.30", - "pctchange": "-4.011%", - "volume": "549271", - "marketCap": "361034151.00", + "lastsale": "$7.29", + "netchange": "0.11", + "pctchange": "1.532%", + "volume": "469548", + "marketCap": "366565315.00", "country": "United States", "ipoyear": "2022", "industry": "Medical/Nursing Services", @@ -11958,11 +11958,11 @@ { "symbol": "EHC", "name": "Encompass Health Corporation Common Stock", - "lastsale": "$94.11", - "netchange": "-0.39", - "pctchange": "-0.413%", - "volume": "480394", - "marketCap": "9469847548.00", + "lastsale": "$93.42", + "netchange": "-0.69", + "pctchange": "-0.733%", + "volume": "434016", + "marketCap": "9400416087.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -11972,10 +11972,10 @@ { "symbol": "EHI", "name": "Western Asset Global High Income Fund Inc Common Stock", - "lastsale": "$6.77", - "netchange": "-0.03", - "pctchange": "-0.441%", - "volume": "162661", + "lastsale": "$6.81", + "netchange": "0.04", + "pctchange": "0.591%", + "volume": "360556", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -11986,11 +11986,11 @@ { "symbol": "EIC", "name": "Eagle Point Income Company Inc. Common Stock", - "lastsale": "$16.50", - "netchange": "0.08", - "pctchange": "0.487%", - "volume": "221543", - "marketCap": "146983782.00", + "lastsale": "$16.45", + "netchange": "-0.05", + "pctchange": "-0.303%", + "volume": "181562", + "marketCap": "146538377.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -12000,11 +12000,11 @@ { "symbol": "EICA", "name": "Eagle Point Income Company Inc. 5.00% Series A Term Preferred Stock due 2026", - "lastsale": "$23.8242", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13", - "marketCap": "212228547.00", + "lastsale": "$23.85", + "netchange": "0.0258", + "pctchange": "0.108%", + "volume": "1219", + "marketCap": "212458376.00", "country": "", "ipoyear": "2021", "industry": "Finance/Investors Services", @@ -12014,10 +12014,10 @@ { "symbol": "EICB", "name": "Eagle Point Income Company Inc. 7.75% Series B Term Preferred Stock Due 2028", - "lastsale": "$25.088", - "netchange": "0.138", - "pctchange": "0.553%", - "volume": "5002", + "lastsale": "$25.03", + "netchange": "-0.058", + "pctchange": "-0.231%", + "volume": "11884", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -12028,10 +12028,10 @@ { "symbol": "EICC", "name": "Eagle Point Income Company Inc. 8.00% Series C Term Preferred Stock due 2029", - "lastsale": "$25.16", - "netchange": "0.0199", - "pctchange": "0.079%", - "volume": "6897", + "lastsale": "$25.2346", + "netchange": "0.0746", + "pctchange": "0.297%", + "volume": "4351", "marketCap": "0.00", "country": "", "ipoyear": "", @@ -12042,11 +12042,11 @@ { "symbol": "EIG", "name": "Employers Holdings Inc Common Stock", - "lastsale": "$47.69", - "netchange": "-0.95", - "pctchange": "-1.953%", - "volume": "137166", - "marketCap": "1184456739.00", + "lastsale": "$48.05", + "netchange": "0.36", + "pctchange": "0.755%", + "volume": "128902", + "marketCap": "1193397909.00", "country": "United States", "ipoyear": "2007", "industry": "Property-Casualty Insurers", @@ -12056,11 +12056,11 @@ { "symbol": "EIX", "name": "Edison International Common Stock", - "lastsale": "$84.66", - "netchange": "-1.52", - "pctchange": "-1.764%", - "volume": "1669197", - "marketCap": "32693723316.00", + "lastsale": "$84.89", + "netchange": "0.23", + "pctchange": "0.272%", + "volume": "1233136", + "marketCap": "32782543968.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -12070,11 +12070,11 @@ { "symbol": "EL", "name": "Estee Lauder Companies Inc. (The) Common Stock", - "lastsale": "$96.04", - "netchange": "0.18", - "pctchange": "0.188%", - "volume": "2675260", - "marketCap": "34451390431.00", + "lastsale": "$93.91", + "netchange": "-2.13", + "pctchange": "-2.218%", + "volume": "3378447", + "marketCap": "33687318569.00", "country": "United States", "ipoyear": "1995", "industry": "Package Goods/Cosmetics", @@ -12084,11 +12084,11 @@ { "symbol": "ELAN", "name": "Elanco Animal Health Incorporated Common Stock", - "lastsale": "$14.55", - "netchange": "-0.11", - "pctchange": "-0.75%", - "volume": "2573676", - "marketCap": "7192429696.00", + "lastsale": "$14.47", + "netchange": "-0.08", + "pctchange": "-0.55%", + "volume": "2457989", + "marketCap": "7152883691.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -12098,11 +12098,11 @@ { "symbol": "ELC", "name": "Entergy Louisiana Inc. Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066", - "lastsale": "$22.95", - "netchange": "-0.24", - "pctchange": "-1.035%", - "volume": "9033", - "marketCap": "4893801818.00", + "lastsale": "$23.09", + "netchange": "0.14", + "pctchange": "0.61%", + "volume": "12900", + "marketCap": "4923655076.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -12112,11 +12112,11 @@ { "symbol": "ELF", "name": "e.l.f. Beauty Inc. Common Stock", - "lastsale": "$101.51", - "netchange": "-4.38", - "pctchange": "-4.136%", - "volume": "2864284", - "marketCap": "5723969024.00", + "lastsale": "$104.01", + "netchange": "2.50", + "pctchange": "2.463%", + "volume": "1522336", + "marketCap": "5864939594.00", "country": "United States", "ipoyear": "2016", "industry": "Package Goods/Cosmetics", @@ -12126,11 +12126,11 @@ { "symbol": "ELME", "name": "Elme Communities Common Stock", - "lastsale": "$16.94", - "netchange": "-0.24", - "pctchange": "-1.397%", - "volume": "345685", - "marketCap": "1490899056.00", + "lastsale": "$16.84", + "netchange": "-0.10", + "pctchange": "-0.59%", + "volume": "432192", + "marketCap": "1482097999.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate Investment Trusts", @@ -12140,11 +12140,11 @@ { "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": "$7.33", - "netchange": "0.05", - "pctchange": "0.687%", - "volume": "158349", - "marketCap": "2382886427.00", + "lastsale": "$7.31", + "netchange": "-0.02", + "pctchange": "-0.273%", + "volume": "153314", + "marketCap": "2376384691.00", "country": "Brazil", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -12154,11 +12154,11 @@ { "symbol": "ELPC", "name": "Companhia Paranaense de Energia (COPEL) American Depositary Shares (each representing four (4) Common Shares)", - "lastsale": "$6.53", - "netchange": "0.07", - "pctchange": "1.084%", - "volume": "2531", - "marketCap": "2122816967.00", + "lastsale": "$6.58", + "netchange": "0.05", + "pctchange": "0.766%", + "volume": "2724", + "marketCap": "2139071309.00", "country": "Brazil", "ipoyear": "2023", "industry": "Electric Utilities: Central", @@ -12168,11 +12168,11 @@ { "symbol": "ELS", "name": "Equity Lifestyle Properties Inc. Common Stock", - "lastsale": "$67.96", - "netchange": "-1.32", - "pctchange": "-1.905%", - "volume": "1328439", - "marketCap": "12675796988.00", + "lastsale": "$66.12", + "netchange": "-1.84", + "pctchange": "-2.707%", + "volume": "2174002", + "marketCap": "12332602956.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12182,11 +12182,11 @@ { "symbol": "ELV", "name": "Elevance Health Inc. Common Stock", - "lastsale": "$492.02", - "netchange": "-0.05", - "pctchange": "-0.01%", - "volume": "1783905", - "marketCap": "114092487725.00", + "lastsale": "$489.47", + "netchange": "-2.55", + "pctchange": "-0.518%", + "volume": "924288", + "marketCap": "113501178747.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -12196,10 +12196,10 @@ { "symbol": "EMD", "name": "Western Asset Emerging Markets Debt Fund Inc Common Stock", - "lastsale": "$10.20", - "netchange": "-0.06", - "pctchange": "-0.585%", - "volume": "312554", + "lastsale": "$10.23", + "netchange": "0.03", + "pctchange": "0.294%", + "volume": "136994", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -12210,11 +12210,11 @@ { "symbol": "EME", "name": "EMCOR Group Inc. Common Stock", - "lastsale": "$440.36", - "netchange": "5.36", - "pctchange": "1.232%", - "volume": "352395", - "marketCap": "20546037251.00", + "lastsale": "$439.74", + "netchange": "-0.62", + "pctchange": "-0.141%", + "volume": "351200", + "marketCap": "20517109685.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -12224,10 +12224,10 @@ { "symbol": "EMF", "name": "Templeton Emerging Markets Fund Common Stock", - "lastsale": "$14.10", - "netchange": "0.39", - "pctchange": "2.845%", - "volume": "191203", + "lastsale": "$13.69", + "netchange": "-0.41", + "pctchange": "-2.908%", + "volume": "28284", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -12238,11 +12238,11 @@ { "symbol": "EMN", "name": "Eastman Chemical Company Common Stock", - "lastsale": "$109.27", - "netchange": "0.27", - "pctchange": "0.248%", - "volume": "820314", - "marketCap": "12769336127.00", + "lastsale": "$108.27", + "netchange": "-1.00", + "pctchange": "-0.915%", + "volume": "1071471", + "marketCap": "12652475725.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -12252,10 +12252,10 @@ { "symbol": "EMO", "name": "ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock", - "lastsale": "$42.81", - "netchange": "0.47", - "pctchange": "1.11%", - "volume": "66470", + "lastsale": "$42.63", + "netchange": "-0.18", + "pctchange": "-0.42%", + "volume": "48682", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -12266,11 +12266,11 @@ { "symbol": "EMP", "name": "Entergy Mississippi LLC First Mortgage Bonds 4.90% Series Due October 1 2066", - "lastsale": "$22.97", - "netchange": "-0.17", - "pctchange": "-0.735%", - "volume": "6798", - "marketCap": "4911694533.00", + "lastsale": "$23.15", + "netchange": "0.18", + "pctchange": "0.784%", + "volume": "8598", + "marketCap": "4950184085.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -12280,11 +12280,11 @@ { "symbol": "EMR", "name": "Emerson Electric Company Common Stock", - "lastsale": "$112.52", - "netchange": "1.08", - "pctchange": "0.969%", - "volume": "2775529", - "marketCap": "64440204000.00", + "lastsale": "$109.42", + "netchange": "-3.10", + "pctchange": "-2.755%", + "volume": "2299537", + "marketCap": "62664834000.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -12294,11 +12294,11 @@ { "symbol": "ENB", "name": "Enbridge Inc Common Stock", - "lastsale": "$40.82", - "netchange": "-0.26", - "pctchange": "-0.633%", - "volume": "2507465", - "marketCap": "86787024578.00", + "lastsale": "$40.61", + "netchange": "-0.21", + "pctchange": "-0.514%", + "volume": "3267553", + "marketCap": "86340545520.00", "country": "Canada", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12308,11 +12308,11 @@ { "symbol": "ENFN", "name": "Enfusion Inc. Class A Common Stock", - "lastsale": "$8.95", - "netchange": "-0.05", - "pctchange": "-0.556%", - "volume": "199123", - "marketCap": "1149265016.00", + "lastsale": "$8.89", + "netchange": "-0.06", + "pctchange": "-0.67%", + "volume": "286917", + "marketCap": "1141560446.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -12322,11 +12322,11 @@ { "symbol": "ENIC", "name": "Enel Chile S.A. American Depositary Shares (Each representing 50 shares of Common Stock)", - "lastsale": "$2.67", - "netchange": "-0.07", - "pctchange": "-2.555%", - "volume": "577011", - "marketCap": "3693494154.00", + "lastsale": "$2.62", + "netchange": "-0.05", + "pctchange": "-1.873%", + "volume": "818385", + "marketCap": "3624327597.00", "country": "Chile", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -12336,11 +12336,11 @@ { "symbol": "ENJ", "name": "Entergy New Orleans LLC First Mortgage Bonds 5.0% Series due December 1 2052", - "lastsale": "$23.37", - "netchange": "-0.3865", - "pctchange": "-1.627%", - "volume": "6195", - "marketCap": "4997226871.00", + "lastsale": "$23.6492", + "netchange": "0.2792", + "pctchange": "1.195%", + "volume": "497", + "marketCap": "5056928443.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -12350,11 +12350,11 @@ { "symbol": "ENLC", "name": "EnLink Midstream LLC Common Units representing Limited Partner Interests", - "lastsale": "$14.75", - "netchange": "0.06", - "pctchange": "0.408%", - "volume": "1106903", - "marketCap": "6806379550.00", + "lastsale": "$14.60", + "netchange": "-0.15", + "pctchange": "-1.017%", + "volume": "1239488", + "marketCap": "6737162131.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12364,11 +12364,11 @@ { "symbol": "ENO", "name": "Entergy New Orleans LLC First Mortgage Bonds 5.50% Series due April 1 2066", - "lastsale": "$24.6758", - "netchange": "-0.1442", - "pctchange": "-0.581%", - "volume": "7121", - "marketCap": "5276447190.00", + "lastsale": "$24.7297", + "netchange": "0.0539", + "pctchange": "0.218%", + "volume": "6166", + "marketCap": "5287972672.00", "country": "United States", "ipoyear": "2016", "industry": "Power Generation", @@ -12378,11 +12378,11 @@ { "symbol": "ENOV", "name": "Enovis Corporation Common Stock", - "lastsale": "$39.62", - "netchange": "-1.07", - "pctchange": "-2.63%", - "volume": "586310", - "marketCap": "2212796810.00", + "lastsale": "$38.83", + "netchange": "-0.79", + "pctchange": "-1.994%", + "volume": "505341", + "marketCap": "2168674915.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -12392,11 +12392,11 @@ { "symbol": "ENR", "name": "Energizer Holdings Inc. Common Stock", - "lastsale": "$31.63", - "netchange": "-0.20", - "pctchange": "-0.628%", - "volume": "681537", - "marketCap": "2270910928.00", + "lastsale": "$31.54", + "netchange": "-0.09", + "pctchange": "-0.285%", + "volume": "537240", + "marketCap": "2264449278.00", "country": "United States", "ipoyear": "2015", "industry": "Industrial Machinery/Components", @@ -12406,11 +12406,11 @@ { "symbol": "ENS", "name": "EnerSys Common Stock", - "lastsale": "$100.84", - "netchange": "0.41", - "pctchange": "0.408%", - "volume": "168192", - "marketCap": "4058280691.00", + "lastsale": "$100.75", + "netchange": "-0.09", + "pctchange": "-0.089%", + "volume": "136412", + "marketCap": "4054658663.00", "country": "United States", "ipoyear": "2004", "industry": "Industrial Machinery/Components", @@ -12420,11 +12420,11 @@ { "symbol": "ENV", "name": "Envestnet Inc Common Stock", - "lastsale": "$62.63", - "netchange": "0.04", - "pctchange": "0.064%", - "volume": "348024", - "marketCap": "3459448780.00", + "lastsale": "$62.60", + "netchange": "-0.03", + "pctchange": "-0.048%", + "volume": "536134", + "marketCap": "3457791691.00", "country": "United States", "ipoyear": "2010", "industry": "Business Services", @@ -12434,11 +12434,11 @@ { "symbol": "ENVA", "name": "Enova International Inc. Common Stock", - "lastsale": "$83.43", - "netchange": "-0.31", - "pctchange": "-0.37%", - "volume": "120071", - "marketCap": "2202249483.00", + "lastsale": "$83.28", + "netchange": "-0.15", + "pctchange": "-0.18%", + "volume": "108015", + "marketCap": "2198290027.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -12449,9 +12449,9 @@ "symbol": "ENZ", "name": "Enzo Biochem Inc. Common Stock ($0.01 Par Value)", "lastsale": "$1.13", - "netchange": "-0.01", - "pctchange": "-0.877%", - "volume": "32465", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "14684", "marketCap": "58147156.00", "country": "United States", "ipoyear": "1988", @@ -12465,7 +12465,7 @@ "lastsale": "$4.95", "netchange": "0.00", "pctchange": "0.00%", - "volume": "88765", + "volume": "100845", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -12476,11 +12476,11 @@ { "symbol": "EOG", "name": "EOG Resources Inc. Common Stock", - "lastsale": "$134.24", - "netchange": "1.12", - "pctchange": "0.841%", - "volume": "2887038", - "marketCap": "76328806411.00", + "lastsale": "$130.37", + "netchange": "-3.87", + "pctchange": "-2.883%", + "volume": "2566427", + "marketCap": "74128326071.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -12490,10 +12490,10 @@ { "symbol": "EOI", "name": "Eaton Vance Enhance Equity Income Fund Eaton Vance Enhanced Equity Income Fund Shares of Beneficial Interest", - "lastsale": "$19.68", - "netchange": "-0.23", - "pctchange": "-1.155%", - "volume": "121973", + "lastsale": "$20.03", + "netchange": "0.35", + "pctchange": "1.778%", + "volume": "82330", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -12504,10 +12504,10 @@ { "symbol": "EOS", "name": "Eaton Vance Enhance Equity Income Fund II Common Stock", - "lastsale": "$21.48", - "netchange": "-0.18", - "pctchange": "-0.831%", - "volume": "189733", + "lastsale": "$21.88", + "netchange": "0.40", + "pctchange": "1.862%", + "volume": "154138", "marketCap": "0.00", "country": "", "ipoyear": "2005", @@ -12519,9 +12519,9 @@ "symbol": "EOT", "name": "Eaton Vance Municipal Income Trust EATON VANCE NATIONAL MUNICIPAL OPPORTUNITIES TRUST", "lastsale": "$17.73", - "netchange": "-0.03", - "pctchange": "-0.169%", - "volume": "26418", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "26429", "marketCap": "277029849.00", "country": "United States", "ipoyear": "2009", @@ -12532,10 +12532,10 @@ { "symbol": "EP^C", "name": "El Paso Corporation Preferred Stock", - "lastsale": "$48.088", - "netchange": "-0.102", - "pctchange": "-0.212%", - "volume": "530", + "lastsale": "$48.1798", + "netchange": "0.0918", + "pctchange": "0.191%", + "volume": "1227", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12546,11 +12546,11 @@ { "symbol": "EPAC", "name": "Enerpac Tool Group Corp. Common Stock", - "lastsale": "$42.73", - "netchange": "0.07", - "pctchange": "0.164%", - "volume": "277395", - "marketCap": "2320245239.00", + "lastsale": "$42.29", + "netchange": "-0.44", + "pctchange": "-1.03%", + "volume": "280847", + "marketCap": "2296353174.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -12560,11 +12560,11 @@ { "symbol": "EPAM", "name": "EPAM Systems Inc. Common Stock", - "lastsale": "$192.99", - "netchange": "-5.36", - "pctchange": "-2.702%", - "volume": "370829", - "marketCap": "10987957056.00", + "lastsale": "$195.18", + "netchange": "2.19", + "pctchange": "1.135%", + "volume": "437534", + "marketCap": "11112645517.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -12574,11 +12574,11 @@ { "symbol": "EPC", "name": "Edgewell Personal Care Company Common Stock", - "lastsale": "$33.84", - "netchange": "-0.55", - "pctchange": "-1.599%", - "volume": "468015", - "marketCap": "1668628945.00", + "lastsale": "$34.01", + "netchange": "0.17", + "pctchange": "0.502%", + "volume": "693951", + "marketCap": "1677011538.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -12588,11 +12588,11 @@ { "symbol": "EPD", "name": "Enterprise Products Partners L.P. Common Stock", - "lastsale": "$29.56", - "netchange": "-0.14", - "pctchange": "-0.471%", - "volume": "2421604", - "marketCap": "64154116478.00", + "lastsale": "$29.18", + "netchange": "-0.38", + "pctchange": "-1.286%", + "volume": "3613380", + "marketCap": "63329401855.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12602,11 +12602,11 @@ { "symbol": "EPR", "name": "EPR Properties Common Stock", - "lastsale": "$47.89", - "netchange": "0.17", - "pctchange": "0.356%", - "volume": "536521", - "marketCap": "3626298421.00", + "lastsale": "$47.70", + "netchange": "-0.19", + "pctchange": "-0.397%", + "volume": "324398", + "marketCap": "3611911352.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -12616,10 +12616,10 @@ { "symbol": "EPR^C", "name": "EPR Properties 5.75% Series C Cumulative Convertible Preferred Shares", - "lastsale": "$21.9431", - "netchange": "-0.0919", - "pctchange": "-0.417%", - "volume": "7244", + "lastsale": "$22.14", + "netchange": "0.1969", + "pctchange": "0.897%", + "volume": "2050", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12630,10 +12630,10 @@ { "symbol": "EPR^E", "name": "EPR Properties Series E Cumulative Conv Pfd Shs Ser E", - "lastsale": "$29.9401", - "netchange": "-0.5199", - "pctchange": "-1.707%", - "volume": "1802", + "lastsale": "$30.1052", + "netchange": "0.1651", + "pctchange": "0.551%", + "volume": "6877", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12644,10 +12644,10 @@ { "symbol": "EPR^G", "name": "EPR Properties 5.750% Series G Cumulative Redeemable Preferred Shares", - "lastsale": "$22.54", - "netchange": "-0.23", - "pctchange": "-1.01%", - "volume": "6083", + "lastsale": "$22.67", + "netchange": "0.13", + "pctchange": "0.577%", + "volume": "1633", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12658,11 +12658,11 @@ { "symbol": "EPRT", "name": "Essential Properties Realty Trust Inc. Common Stock", - "lastsale": "$32.57", + "lastsale": "$32.74", "netchange": "0.17", - "pctchange": "0.525%", - "volume": "1054318", - "marketCap": "5710508327.00", + "pctchange": "0.522%", + "volume": "762918", + "marketCap": "5740314480.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -12672,11 +12672,11 @@ { "symbol": "EQBK", "name": "Equity Bancshares Inc. Class A Common Stock", - "lastsale": "$38.85", - "netchange": "-0.29", - "pctchange": "-0.741%", - "volume": "18536", - "marketCap": "592971396.00", + "lastsale": "$38.96", + "netchange": "0.11", + "pctchange": "0.283%", + "volume": "16115", + "marketCap": "594650337.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -12686,11 +12686,11 @@ { "symbol": "EQC", "name": "Equity Commonwealth Common Shares of Beneficial Interest", - "lastsale": "$19.74", - "netchange": "0.06", - "pctchange": "0.305%", - "volume": "836181", - "marketCap": "2118648620.00", + "lastsale": "$19.75", + "netchange": "0.01", + "pctchange": "0.051%", + "volume": "637940", + "marketCap": "2119721897.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12700,10 +12700,10 @@ { "symbol": "EQC^D", "name": "Equity Commonwealth 6.50% Pfd Conv Shs Ser D", - "lastsale": "$25.26", - "netchange": "0.01", - "pctchange": "0.04%", - "volume": "23931", + "lastsale": "$25.30", + "netchange": "0.04", + "pctchange": "0.158%", + "volume": "4306", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12714,11 +12714,11 @@ { "symbol": "EQH", "name": "Equitable Holdings Inc. Common Stock", - "lastsale": "$42.75", - "netchange": "-0.14", - "pctchange": "-0.326%", - "volume": "1556624", - "marketCap": "13669693616.00", + "lastsale": "$42.83", + "netchange": "0.08", + "pctchange": "0.187%", + "volume": "3261169", + "marketCap": "13695274329.00", "country": "United States", "ipoyear": "2018", "industry": "Specialty Insurers", @@ -12728,10 +12728,10 @@ { "symbol": "EQH^A", "name": "Equitable Holdings Inc. Depositary Shares", - "lastsale": "$22.88", - "netchange": "-0.22", - "pctchange": "-0.952%", - "volume": "34937", + "lastsale": "$23.16", + "netchange": "0.28", + "pctchange": "1.224%", + "volume": "27033", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12742,10 +12742,10 @@ { "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": "$19.76", - "netchange": "-0.15", - "pctchange": "-0.753%", - "volume": "19758", + "lastsale": "$19.79", + "netchange": "0.03", + "pctchange": "0.152%", + "volume": "22492", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12756,11 +12756,11 @@ { "symbol": "EQNR", "name": "Equinor ASA", - "lastsale": "$26.30", - "netchange": "-0.82", - "pctchange": "-3.024%", - "volume": "6987454", - "marketCap": "77446481687.00", + "lastsale": "$25.38", + "netchange": "-0.92", + "pctchange": "-3.498%", + "volume": "4839474", + "marketCap": "74737327195.00", "country": "Norway", "ipoyear": "", "industry": "Integrated oil Companies", @@ -12770,11 +12770,11 @@ { "symbol": "EQR", "name": "Equity Residential Common Shares of Beneficial Interest", - "lastsale": "$72.89", - "netchange": "-0.64", - "pctchange": "-0.87%", - "volume": "1055436", - "marketCap": "27635214512.00", + "lastsale": "$72.87", + "netchange": "-0.02", + "pctchange": "-0.027%", + "volume": "986162", + "marketCap": "27627631794.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -12784,11 +12784,11 @@ { "symbol": "EQS", "name": "Equus Total Return Inc. Common Stock", - "lastsale": "$1.30", - "netchange": "-0.0001", - "pctchange": "-0.008%", - "volume": "233", - "marketCap": "17662025.00", + "lastsale": "$1.31", + "netchange": "0.01", + "pctchange": "0.769%", + "volume": "350", + "marketCap": "17797887.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -12798,11 +12798,11 @@ { "symbol": "EQT", "name": "EQT Corporation Common Stock", - "lastsale": "$37.30", - "netchange": "0.36", - "pctchange": "0.975%", - "volume": "6857490", - "marketCap": "22157319000.00", + "lastsale": "$37.07", + "netchange": "-0.23", + "pctchange": "-0.617%", + "volume": "10855862", + "marketCap": "22020692100.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -12812,10 +12812,10 @@ { "symbol": "EQV", "name": "EQV Ventures Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$9.91", - "netchange": "0.01", - "pctchange": "0.101%", - "volume": "352", + "lastsale": "$9.905", + "netchange": "-0.005", + "pctchange": "-0.05%", + "volume": "1202", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -12826,11 +12826,11 @@ { "symbol": "ERJ", "name": "Embraer S.A. Common Stock", - "lastsale": "$33.79", - "netchange": "-0.14", - "pctchange": "-0.413%", - "volume": "1135242", - "marketCap": "6205810646.00", + "lastsale": "$33.59", + "netchange": "-0.20", + "pctchange": "-0.592%", + "volume": "1450686", + "marketCap": "6169079005.00", "country": "Brazil", "ipoyear": "2000", "industry": "Aerospace", @@ -12840,11 +12840,11 @@ { "symbol": "ERO", "name": "Ero Copper Corp. Common Shares", - "lastsale": "$20.88", - "netchange": "-0.99", - "pctchange": "-4.527%", - "volume": "298326", - "marketCap": "2155496939.00", + "lastsale": "$20.36", + "netchange": "-0.52", + "pctchange": "-2.49%", + "volume": "325041", + "marketCap": "2101815980.00", "country": "Canada", "ipoyear": "2021", "industry": "Metal Mining", @@ -12854,11 +12854,11 @@ { "symbol": "ES", "name": "Eversource Energy (D/B/A) Common Stock", - "lastsale": "$64.08", - "netchange": "-1.30", - "pctchange": "-1.988%", - "volume": "1374001", - "marketCap": "22901213691.00", + "lastsale": "$63.72", + "netchange": "-0.36", + "pctchange": "-0.562%", + "volume": "2061192", + "marketCap": "22772555187.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -12868,11 +12868,11 @@ { "symbol": "ESAB", "name": "ESAB Corporation Common Stock", - "lastsale": "$102.98", - "netchange": "-0.17", - "pctchange": "-0.165%", - "volume": "195226", - "marketCap": "6224188744.00", + "lastsale": "$103.12", + "netchange": "0.14", + "pctchange": "0.136%", + "volume": "203664", + "marketCap": "6232650449.00", "country": "United States", "ipoyear": "2022", "industry": "Industrial Machinery/Components", @@ -12882,11 +12882,11 @@ { "symbol": "ESE", "name": "ESCO Technologies Inc. Common Stock", - "lastsale": "$123.12", - "netchange": "-1.82", - "pctchange": "-1.457%", - "volume": "153139", - "marketCap": "3170673901.00", + "lastsale": "$122.39", + "netchange": "-0.73", + "pctchange": "-0.593%", + "volume": "94823", + "marketCap": "3151874422.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -12896,11 +12896,11 @@ { "symbol": "ESI", "name": "Element Solutions Inc. Common Stock", - "lastsale": "$25.61", - "netchange": "-0.82", - "pctchange": "-3.103%", - "volume": "2271561", - "marketCap": "6201267069.00", + "lastsale": "$25.68", + "netchange": "0.07", + "pctchange": "0.273%", + "volume": "1097578", + "marketCap": "6218217037.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -12910,11 +12910,11 @@ { "symbol": "ESNT", "name": "Essent Group Ltd. Common Shares", - "lastsale": "$62.76", - "netchange": "-1.42", - "pctchange": "-2.213%", - "volume": "321400", - "marketCap": "6668185106.00", + "lastsale": "$63.15", + "netchange": "0.39", + "pctchange": "0.621%", + "volume": "442377", + "marketCap": "6709622203.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -12924,11 +12924,11 @@ { "symbol": "ESRT", "name": "Empire State Realty Trust Inc. Class A Common Stock", - "lastsale": "$10.86", - "netchange": "0.08", - "pctchange": "0.742%", - "volume": "882156", - "marketCap": "1792110000.00", + "lastsale": "$10.93", + "netchange": "0.07", + "pctchange": "0.645%", + "volume": "725450", + "marketCap": "1803661353.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -12938,11 +12938,11 @@ { "symbol": "ESS", "name": "Essex Property Trust Inc. Common Stock", - "lastsale": "$287.91", - "netchange": "-1.97", - "pctchange": "-0.68%", - "volume": "278559", - "marketCap": "18488975013.00", + "lastsale": "$288.48", + "netchange": "0.57", + "pctchange": "0.198%", + "volume": "473662", + "marketCap": "18525579215.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -12952,11 +12952,11 @@ { "symbol": "ESTC", "name": "Elastic N.V. Ordinary Shares", - "lastsale": "$77.14", - "netchange": "-1.87", - "pctchange": "-2.367%", - "volume": "968842", - "marketCap": "7925787793.00", + "lastsale": "$76.51", + "netchange": "-0.63", + "pctchange": "-0.817%", + "volume": "871952", + "marketCap": "7861058128.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -12966,11 +12966,11 @@ { "symbol": "ET", "name": "Energy Transfer LP Common Units ", - "lastsale": "$16.22", - "netchange": "-0.08", - "pctchange": "-0.491%", - "volume": "6607896", - "marketCap": "55508633161.00", + "lastsale": "$16.17", + "netchange": "-0.05", + "pctchange": "-0.308%", + "volume": "6361281", + "marketCap": "55337521468.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -12980,10 +12980,10 @@ { "symbol": "ET^I", "name": "Energy Transfer L.P. Series I Fixed Rate Perpetual Preferred Units", - "lastsale": "$11.84", - "netchange": "-0.01", - "pctchange": "-0.084%", - "volume": "92031", + "lastsale": "$11.8399", + "netchange": "-0.0001", + "pctchange": "-0.001%", + "volume": "27206", "marketCap": "", "country": "United States", "ipoyear": "", @@ -12994,11 +12994,11 @@ { "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": "$14.27", - "netchange": "-0.07", - "pctchange": "-0.488%", - "volume": "30643", - "marketCap": "419129849.00", + "lastsale": "$14.41", + "netchange": "0.14", + "pctchange": "0.981%", + "volume": "36828", + "marketCap": "423241845.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Bankers/Brokers/Service", @@ -13008,11 +13008,11 @@ { "symbol": "ETD", "name": "Ethan Allen Interiors Inc. Common Stock", - "lastsale": "$30.87", - "netchange": "-0.14", - "pctchange": "-0.451%", - "volume": "152797", - "marketCap": "784819555.00", + "lastsale": "$30.68", + "netchange": "-0.19", + "pctchange": "-0.615%", + "volume": "162824", + "marketCap": "779989114.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -13022,10 +13022,10 @@ { "symbol": "ETG", "name": "Eaton Vance Tax-Advantaged Global Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$19.10", - "netchange": "-0.17", - "pctchange": "-0.882%", - "volume": "131429", + "lastsale": "$19.17", + "netchange": "0.07", + "pctchange": "0.366%", + "volume": "85989", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -13036,10 +13036,10 @@ { "symbol": "ETI^", "name": "Entergy Texas Inc 5.375% Series A Preferred Stock Cumulative No Par Value", - "lastsale": "$24.6186", - "netchange": "-0.1814", - "pctchange": "-0.731%", - "volume": "5464", + "lastsale": "$24.60", + "netchange": "-0.0186", + "pctchange": "-0.076%", + "volume": "6162", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13050,10 +13050,10 @@ { "symbol": "ETJ", "name": "Eaton Vance Risk-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$9.22", - "netchange": "-0.08", - "pctchange": "-0.86%", - "volume": "147739", + "lastsale": "$9.30", + "netchange": "0.08", + "pctchange": "0.868%", + "volume": "312503", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -13064,11 +13064,11 @@ { "symbol": "ETN", "name": "Eaton Corporation PLC Ordinary Shares", - "lastsale": "$334.63", - "netchange": "1.58", - "pctchange": "0.474%", - "volume": "1465857", - "marketCap": "133216203000.00", + "lastsale": "$335.58", + "netchange": "0.95", + "pctchange": "0.284%", + "volume": "1136450", + "marketCap": "133594398000.00", "country": "Ireland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -13078,11 +13078,11 @@ { "symbol": "ETO", "name": "Eaton Vance Tax-Advantage Global Dividend Opp Common Stock", - "lastsale": "$26.07", - "netchange": "-0.22", - "pctchange": "-0.837%", - "volume": "58567", - "marketCap": "427238758.00", + "lastsale": "$26.09", + "netchange": "0.02", + "pctchange": "0.077%", + "volume": "14074", + "marketCap": "427566520.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -13092,11 +13092,11 @@ { "symbol": "ETR", "name": "Entergy Corporation Common Stock", - "lastsale": "$130.90", - "netchange": "-1.60", - "pctchange": "-1.208%", - "volume": "1262073", - "marketCap": "27990457741.00", + "lastsale": "$130.53", + "netchange": "-0.37", + "pctchange": "-0.283%", + "volume": "2472354", + "marketCap": "27911340328.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -13106,11 +13106,11 @@ { "symbol": "ETV", "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Buy-Write Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$13.61", - "netchange": "-0.13", - "pctchange": "-0.946%", - "volume": "193173", - "marketCap": "1487142230.00", + "lastsale": "$13.90", + "netchange": "0.29", + "pctchange": "2.131%", + "volume": "277743", + "marketCap": "1518830051.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Bankers/Brokers/Service", @@ -13120,11 +13120,11 @@ { "symbol": "ETW", "name": "Eaton Vance Corporation Eaton Vance Tax-Managed Global Buy-Write Opportunites Fund Common Shares of Beneficial Interest", - "lastsale": "$8.54", - "netchange": "-0.11", - "pctchange": "-1.272%", - "volume": "620995", - "marketCap": "935965092.00", + "lastsale": "$8.64", + "netchange": "0.10", + "pctchange": "1.171%", + "volume": "360795", + "marketCap": "946924871.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Managers", @@ -13134,11 +13134,11 @@ { "symbol": "ETWO", "name": "E2open Parent Holdings Inc.Class A Common Stock", - "lastsale": "$3.92", - "netchange": "-0.08", - "pctchange": "-2.00%", - "volume": "3227620", - "marketCap": "1207242647.00", + "lastsale": "$4.01", + "netchange": "0.09", + "pctchange": "2.296%", + "volume": "1923594", + "marketCap": "1234959953.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -13148,11 +13148,11 @@ { "symbol": "ETX ", "name": "Eaton Vance Municipal Income 2028 Term Trust Common Shares of Beneficial Interest", - "lastsale": "$18.71", - "netchange": "0.03", - "pctchange": "0.161%", - "volume": "8630", - "marketCap": "203657527.00", + "lastsale": "$18.65", + "netchange": "-0.06", + "pctchange": "-0.321%", + "volume": "33488", + "marketCap": "203004429.00", "country": "", "ipoyear": "2013", "industry": "Investment Managers", @@ -13162,10 +13162,10 @@ { "symbol": "ETY", "name": "Eaton Vance Tax-Managed Diversified Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$14.45", - "netchange": "-0.15", - "pctchange": "-1.027%", - "volume": "238143", + "lastsale": "$14.69", + "netchange": "0.24", + "pctchange": "1.661%", + "volume": "273975", "marketCap": "0.00", "country": "United States", "ipoyear": "2006", @@ -13177,9 +13177,9 @@ "symbol": "EVC", "name": "Entravision Communications Corporation Common Stock", "lastsale": "$2.04", - "netchange": "-0.04", - "pctchange": "-1.923%", - "volume": "69197", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "482478", "marketCap": "183573704.00", "country": "United States", "ipoyear": "2000", @@ -13190,11 +13190,11 @@ { "symbol": "EVEX", "name": "Eve Holding Inc. Common Stock", - "lastsale": "$3.35", - "netchange": "0.04", - "pctchange": "1.208%", - "volume": "318612", - "marketCap": "971983398.00", + "lastsale": "$3.28", + "netchange": "-0.07", + "pctchange": "-2.09%", + "volume": "247693", + "marketCap": "951673297.00", "country": "", "ipoyear": "2022", "industry": "Aerospace", @@ -13204,11 +13204,11 @@ { "symbol": "EVF", "name": "Eaton Vance Senior Income Trust Common Stock", - "lastsale": "$6.26", - "netchange": "0.0384", - "pctchange": "0.617%", - "volume": "50103", - "marketCap": "109793251.00", + "lastsale": "$6.275", + "netchange": "0.015", + "pctchange": "0.24%", + "volume": "36935", + "marketCap": "110056334.00", "country": "United States", "ipoyear": "1998", "industry": "Investment Bankers/Brokers/Service", @@ -13218,10 +13218,10 @@ { "symbol": "EVG", "name": "Eaton Vance Short Diversified Income Fund Eaton Vance Short Duration Diversified Income Fund Common Shares of Beneficial Interest", - "lastsale": "$11.24", - "netchange": "-0.0917", - "pctchange": "-0.809%", - "volume": "55904", + "lastsale": "$11.28", + "netchange": "0.04", + "pctchange": "0.356%", + "volume": "69367", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -13232,11 +13232,11 @@ { "symbol": "EVH", "name": "Evolent Health Inc Class A Common Stock", - "lastsale": "$25.88", - "netchange": "-0.46", - "pctchange": "-1.746%", - "volume": "1284259", - "marketCap": "3009595009.00", + "lastsale": "$25.63", + "netchange": "-0.25", + "pctchange": "-0.966%", + "volume": "1310732", + "marketCap": "2980522414.00", "country": "United States", "ipoyear": "2015", "industry": "Other Consumer Services", @@ -13246,11 +13246,11 @@ { "symbol": "EVN", "name": "Eaton Vance Municipal Income Trust Common Stock", - "lastsale": "$10.98", + "lastsale": "$10.99", "netchange": "0.01", "pctchange": "0.091%", - "volume": "127676", - "marketCap": "435545450.00", + "volume": "85460", + "marketCap": "435942121.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Managers", @@ -13260,11 +13260,11 @@ { "symbol": "EVR", "name": "Evercore Inc. Class A Common Stock", - "lastsale": "$247.57", - "netchange": "-4.17", - "pctchange": "-1.656%", - "volume": "140813", - "marketCap": "9490747710.00", + "lastsale": "$248.61", + "netchange": "1.04", + "pctchange": "0.42%", + "volume": "195667", + "marketCap": "9530616748.00", "country": "United States", "ipoyear": "2006", "industry": "Investment Managers", @@ -13277,7 +13277,7 @@ "lastsale": "$13.15", "netchange": "0.00", "pctchange": "0.00%", - "volume": "478753", + "volume": "546556", "marketCap": "1122005077.00", "country": "United States", "ipoyear": "", @@ -13288,10 +13288,10 @@ { "symbol": "EVT", "name": "Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$24.43", - "netchange": "-0.22", - "pctchange": "-0.892%", - "volume": "130842", + "lastsale": "$24.38", + "netchange": "-0.05", + "pctchange": "-0.205%", + "volume": "45042", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -13302,11 +13302,11 @@ { "symbol": "EVTC", "name": "Evertec Inc. Common Stock", - "lastsale": "$33.55", - "netchange": "-0.67", - "pctchange": "-1.958%", - "volume": "371351", - "marketCap": "2146490384.00", + "lastsale": "$33.37", + "netchange": "-0.18", + "pctchange": "-0.537%", + "volume": "437697", + "marketCap": "2134974191.00", "country": "Puerto Rico", "ipoyear": "2013", "industry": "EDP Services", @@ -13316,11 +13316,11 @@ { "symbol": "EVTL", "name": "Vertical Aerospace Ltd. Ordinary Shares", - "lastsale": "$6.37", - "netchange": "0.17", - "pctchange": "2.742%", - "volume": "11610", - "marketCap": "140935766.00", + "lastsale": "$6.03", + "netchange": "-0.34", + "pctchange": "-5.338%", + "volume": "15854", + "marketCap": "133413292.00", "country": "", "ipoyear": "2021", "industry": "Aerospace", @@ -13330,11 +13330,11 @@ { "symbol": "EW", "name": "Edwards Lifesciences Corporation Common Stock", - "lastsale": "$64.54", - "netchange": "-0.95", - "pctchange": "-1.451%", - "volume": "3567096", - "marketCap": "38878896000.00", + "lastsale": "$68.54", + "netchange": "4.00", + "pctchange": "6.198%", + "volume": "10541547", + "marketCap": "41288496000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -13344,10 +13344,10 @@ { "symbol": "EXG", "name": "Eaton Vance Tax-Managed Global Diversified Equity Income Fund Common Shares of Beneficial Interest", - "lastsale": "$8.48", - "netchange": "-0.05", - "pctchange": "-0.586%", - "volume": "533394", + "lastsale": "$8.54", + "netchange": "0.06", + "pctchange": "0.708%", + "volume": "557208", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -13358,11 +13358,11 @@ { "symbol": "EXK", "name": "Endeavour Silver Corporation Ordinary Shares (Canada)", - "lastsale": "$4.17", - "netchange": "-0.11", - "pctchange": "-2.57%", - "volume": "3933873", - "marketCap": "1025899493.00", + "lastsale": "$4.27", + "netchange": "0.10", + "pctchange": "2.398%", + "volume": "4445448", + "marketCap": "1050501399.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -13372,11 +13372,11 @@ { "symbol": "EXP", "name": "Eagle Materials Inc Common Stock", - "lastsale": "$284.72", - "netchange": "1.94", - "pctchange": "0.686%", - "volume": "284920", - "marketCap": "9571992569.00", + "lastsale": "$288.52", + "netchange": "3.80", + "pctchange": "1.335%", + "volume": "180780", + "marketCap": "9699744647.00", "country": "United States", "ipoyear": "", "industry": "Building Materials", @@ -13386,11 +13386,11 @@ { "symbol": "EXPD", "name": "Expeditors International of Washington Inc. Common Stock", - "lastsale": "$119.87", - "netchange": "-0.57", - "pctchange": "-0.473%", - "volume": "957167", - "marketCap": "16916997058.00", + "lastsale": "$121.41", + "netchange": "1.54", + "pctchange": "1.285%", + "volume": "1201492", + "marketCap": "17134333968.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -13400,11 +13400,11 @@ { "symbol": "EXR", "name": "Extra Space Storage Inc Common Stock", - "lastsale": "$169.40", - "netchange": "-0.08", - "pctchange": "-0.047%", - "volume": "833408", - "marketCap": "35900720933.00", + "lastsale": "$170.96", + "netchange": "1.56", + "pctchange": "0.921%", + "volume": "1263303", + "marketCap": "36231329697.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -13414,11 +13414,11 @@ { "symbol": "EXTO", "name": "Almacenes Exito S.A. American Depositary Share each representing eight (8) Common Shares", - "lastsale": "$4.40", - "netchange": "0.21", - "pctchange": "5.012%", - "volume": "93635", - "marketCap": "713825398.00", + "lastsale": "$4.52", + "netchange": "0.12", + "pctchange": "2.727%", + "volume": "65673", + "marketCap": "733293363.00", "country": "", "ipoyear": "2023", "industry": "Department/Specialty Retail Stores", @@ -13429,9 +13429,9 @@ "symbol": "F", "name": "Ford Motor Company Common Stock", "lastsale": "$10.49", - "netchange": "-0.08", - "pctchange": "-0.757%", - "volume": "37938902", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "46326096", "marketCap": "41700369196.00", "country": "United States", "ipoyear": "", @@ -13442,10 +13442,10 @@ { "symbol": "F^B", "name": "Ford Motor Company 6.20% Notes due June 1 2059", - "lastsale": "$24.39", - "netchange": "0.01", - "pctchange": "0.041%", - "volume": "47304", + "lastsale": "$24.55", + "netchange": "0.16", + "pctchange": "0.656%", + "volume": "35320", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13456,10 +13456,10 @@ { "symbol": "F^C", "name": "Ford Motor Company 6% Notes due December 1 2059", - "lastsale": "$24.02", - "netchange": "-0.13", - "pctchange": "-0.538%", - "volume": "47538", + "lastsale": "$24.21", + "netchange": "0.19", + "pctchange": "0.791%", + "volume": "38457", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13470,10 +13470,10 @@ { "symbol": "F^D", "name": "Ford Motor Company 6.500% Notes due August 15 2062", - "lastsale": "$25.45", - "netchange": "-0.06", - "pctchange": "-0.235%", - "volume": "14475", + "lastsale": "$25.74", + "netchange": "0.29", + "pctchange": "1.139%", + "volume": "24100", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13484,11 +13484,11 @@ { "symbol": "FAF", "name": "First American Corporation (New) Common Stock", - "lastsale": "$63.68", - "netchange": "-1.11", - "pctchange": "-1.713%", - "volume": "692956", - "marketCap": "6551885488.00", + "lastsale": "$63.88", + "netchange": "0.20", + "pctchange": "0.314%", + "volume": "674923", + "marketCap": "6572463018.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -13498,11 +13498,11 @@ { "symbol": "FBIN", "name": "Fortune Brands Innovations Inc. Common Stock", - "lastsale": "$86.76", - "netchange": "-0.08", - "pctchange": "-0.092%", - "volume": "992059", - "marketCap": "10767582317.00", + "lastsale": "$87.20", + "netchange": "0.44", + "pctchange": "0.507%", + "volume": "920131", + "marketCap": "10822189696.00", "country": "United States", "ipoyear": "", "industry": "Forest Products", @@ -13512,11 +13512,11 @@ { "symbol": "FBK", "name": "FB Financial Corporation Common Stock", - "lastsale": "$45.65", - "netchange": "-0.64", - "pctchange": "-1.383%", - "volume": "80163", - "marketCap": "2129259798.00", + "lastsale": "$45.60", + "netchange": "-0.05", + "pctchange": "-0.11%", + "volume": "142221", + "marketCap": "2126927640.00", "country": "United States", "ipoyear": "2016", "industry": "Major Banks", @@ -13526,11 +13526,11 @@ { "symbol": "FBMS", "name": "First Bancshares Inc.", - "lastsale": "$31.28", + "lastsale": "$31.24", "netchange": "-0.04", "pctchange": "-0.128%", - "volume": "79960", - "marketCap": "976082828.00", + "volume": "109016", + "marketCap": "974834641.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13540,11 +13540,11 @@ { "symbol": "FBP", "name": "First BanCorp. New Common Stock", - "lastsale": "$20.32", - "netchange": "-0.24", - "pctchange": "-1.167%", - "volume": "600173", - "marketCap": "3329752162.00", + "lastsale": "$20.07", + "netchange": "-0.25", + "pctchange": "-1.23%", + "volume": "551033", + "marketCap": "3288785723.00", "country": "Puerto Rico", "ipoyear": "", "industry": "Major Banks", @@ -13554,11 +13554,11 @@ { "symbol": "FBRT", "name": "Franklin BSP Realty Trust Inc. Common Stock", - "lastsale": "$12.64", - "netchange": "-0.18", - "pctchange": "-1.404%", - "volume": "389902", - "marketCap": "1034318396.00", + "lastsale": "$12.58", + "netchange": "-0.06", + "pctchange": "-0.475%", + "volume": "266866", + "marketCap": "1029408656.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -13568,10 +13568,10 @@ { "symbol": "FBRT^E", "name": "Franklin BSP Realty Trust Inc. 7.50% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$23.00", - "netchange": "-0.0087", - "pctchange": "-0.038%", - "volume": "42656", + "lastsale": "$23.10", + "netchange": "0.10", + "pctchange": "0.435%", + "volume": "26129", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13582,11 +13582,11 @@ { "symbol": "FC", "name": "Franklin Covey Company Common Stock", - "lastsale": "$40.83", - "netchange": "0.08", - "pctchange": "0.196%", - "volume": "29494", - "marketCap": "534645332.00", + "lastsale": "$40.27", + "netchange": "-0.56", + "pctchange": "-1.372%", + "volume": "35777", + "marketCap": "527312454.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -13596,11 +13596,11 @@ { "symbol": "FCF", "name": "First Commonwealth Financial Corporation Common Stock", - "lastsale": "$16.34", - "netchange": "-0.13", - "pctchange": "-0.789%", - "volume": "694115", - "marketCap": "1672615047.00", + "lastsale": "$16.27", + "netchange": "-0.07", + "pctchange": "-0.428%", + "volume": "520937", + "marketCap": "1665449622.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13610,11 +13610,11 @@ { "symbol": "FCN", "name": "FTI Consulting Inc. Common Stock", - "lastsale": "$222.44", - "netchange": "-2.96", - "pctchange": "-1.313%", - "volume": "176237", - "marketCap": "7986092486.00", + "lastsale": "$222.47", + "netchange": "0.03", + "pctchange": "0.013%", + "volume": "118211", + "marketCap": "7987169553.00", "country": "United States", "ipoyear": "1999", "industry": "Professional Services", @@ -13624,11 +13624,11 @@ { "symbol": "FCPT", "name": "Four Corners Property Trust Inc. Common Stock", - "lastsale": "$28.55", - "netchange": "-0.06", - "pctchange": "-0.21%", - "volume": "329966", - "marketCap": "2645573416.00", + "lastsale": "$28.52", + "netchange": "-0.03", + "pctchange": "-0.105%", + "volume": "380921", + "marketCap": "2642793479.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -13638,11 +13638,11 @@ { "symbol": "FCRX", "name": "Crescent Capital BDC Inc. 5.00% Notes due 2026", - "lastsale": "$24.50", + "lastsale": "$24.45", "netchange": "-0.05", "pctchange": "-0.204%", - "volume": "1250", - "marketCap": "908007902.00", + "volume": "11745", + "marketCap": "906154824.00", "country": "United States", "ipoyear": "2023", "industry": "Finance: Consumer Services", @@ -13652,10 +13652,10 @@ { "symbol": "FCT", "name": "First Trust Senior Floating Rate Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$10.36", - "netchange": "0.06", - "pctchange": "0.583%", - "volume": "59440", + "lastsale": "$10.39", + "netchange": "0.03", + "pctchange": "0.29%", + "volume": "96754", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -13666,11 +13666,11 @@ { "symbol": "FCX", "name": "Freeport-McMoRan Inc. Common Stock", - "lastsale": "$50.79", - "netchange": "0.24", - "pctchange": "0.475%", - "volume": "8888619", - "marketCap": "72977932290.00", + "lastsale": "$48.59", + "netchange": "-2.20", + "pctchange": "-4.332%", + "volume": "13035539", + "marketCap": "69816848394.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -13680,11 +13680,11 @@ { "symbol": "FDP", "name": "Fresh Del Monte Produce Inc. Common Stock", - "lastsale": "$28.90", - "netchange": "-0.06", - "pctchange": "-0.207%", - "volume": "161705", - "marketCap": "1385372480.00", + "lastsale": "$29.02", + "netchange": "0.12", + "pctchange": "0.415%", + "volume": "128771", + "marketCap": "1391124891.00", "country": "Cayman Islands", "ipoyear": "1997", "industry": "Farming/Seeds/Milling", @@ -13694,11 +13694,11 @@ { "symbol": "FDX", "name": "FedEx Corporation Common Stock", - "lastsale": "$260.50", - "netchange": "-0.34", - "pctchange": "-0.13%", - "volume": "1341943", - "marketCap": "63646262372.00", + "lastsale": "$261.40", + "netchange": "0.90", + "pctchange": "0.345%", + "volume": "1072741", + "marketCap": "63866153490.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -13708,11 +13708,11 @@ { "symbol": "FE", "name": "FirstEnergy Corp. Common Stock", - "lastsale": "$42.87", - "netchange": "-0.59", - "pctchange": "-1.358%", - "volume": "3343176", - "marketCap": "24689794017.00", + "lastsale": "$42.73", + "netchange": "-0.14", + "pctchange": "-0.327%", + "volume": "2322564", + "marketCap": "24609164878.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -13722,11 +13722,11 @@ { "symbol": "FEDU", "name": "Four Seasons Education (Cayman) Inc. American Depositary Shares each ADS representing 10 ordinary shares", - "lastsale": "$11.90", - "netchange": "-0.50", - "pctchange": "-4.032%", - "volume": "3463", - "marketCap": "251844650.00", + "lastsale": "$11.98", + "netchange": "0.08", + "pctchange": "0.672%", + "volume": "4884", + "marketCap": "253537724.00", "country": "", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -13736,11 +13736,11 @@ { "symbol": "FENG", "name": "Phoenix New Media Limited American Depositary Shares each representing 48 Class A ordinary shares.", - "lastsale": "$3.225", - "netchange": "-0.045", - "pctchange": "-1.376%", - "volume": "26031", - "marketCap": "38987580.00", + "lastsale": "$3.05", + "netchange": "-0.175", + "pctchange": "-5.426%", + "volume": "2456", + "marketCap": "36871975.00", "country": "China", "ipoyear": "2011", "industry": "Broadcasting", @@ -13750,11 +13750,11 @@ { "symbol": "FERG", "name": "Ferguson Enterprises Inc. Common Stock", - "lastsale": "$194.92", - "netchange": "-0.03", - "pctchange": "-0.015%", - "volume": "1316508", - "marketCap": "39256704190.00", + "lastsale": "$194.73", + "netchange": "-0.19", + "pctchange": "-0.097%", + "volume": "1413283", + "marketCap": "39218438370.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Miscellaneous", @@ -13764,11 +13764,11 @@ { "symbol": "FET", "name": "Forum Energy Technologies Inc. Common Stock", - "lastsale": "$16.07", - "netchange": "-0.09", - "pctchange": "-0.557%", - "volume": "13830", - "marketCap": "197398577.00", + "lastsale": "$15.64", + "netchange": "-0.43", + "pctchange": "-2.676%", + "volume": "30307", + "marketCap": "192116599.00", "country": "United States", "ipoyear": "2012", "industry": "Metal Fabrications", @@ -13778,11 +13778,11 @@ { "symbol": "FF", "name": "FutureFuel Corp. Common shares", - "lastsale": "$6.05", - "netchange": "0.01", - "pctchange": "0.166%", - "volume": "284917", - "marketCap": "264767620.00", + "lastsale": "$5.92", + "netchange": "-0.13", + "pctchange": "-2.149%", + "volume": "290033", + "marketCap": "259078399.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -13792,10 +13792,10 @@ { "symbol": "FFA", "name": "First Trust Enhanced Equity Income Fund", - "lastsale": "$19.93", - "netchange": "-0.08", - "pctchange": "-0.40%", - "volume": "38778", + "lastsale": "$20.18", + "netchange": "0.25", + "pctchange": "1.254%", + "volume": "47402", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -13806,10 +13806,10 @@ { "symbol": "FFC", "name": "Flaherty & Crumrine Preferred and Income Securities Fund Incorporated", - "lastsale": "$16.25", - "netchange": "-0.02", - "pctchange": "-0.123%", - "volume": "122134", + "lastsale": "$16.36", + "netchange": "0.11", + "pctchange": "0.677%", + "volume": "102996", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -13820,11 +13820,11 @@ { "symbol": "FFWM", "name": "First Foundation Inc. Common Stock", - "lastsale": "$6.77", - "netchange": "0.07", - "pctchange": "1.045%", - "volume": "365518", - "marketCap": "459358433.00", + "lastsale": "$6.52", + "netchange": "-0.25", + "pctchange": "-3.693%", + "volume": "441142", + "marketCap": "442395418.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13834,11 +13834,11 @@ { "symbol": "FG", "name": "F&G Annuities & Life Inc. Common Stock", - "lastsale": "$42.63", - "netchange": "-0.65", - "pctchange": "-1.502%", - "volume": "39080", - "marketCap": "5375581101.00", + "lastsale": "$42.35", + "netchange": "-0.28", + "pctchange": "-0.657%", + "volume": "36586", + "marketCap": "5340273508.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -13848,10 +13848,10 @@ { "symbol": "FGB", "name": "First Trust Specialty Finance and Financial Opportunities Fund", - "lastsale": "$4.05", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "48557", + "lastsale": "$4.10", + "netchange": "0.05", + "pctchange": "1.235%", + "volume": "114270", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -13862,11 +13862,11 @@ { "symbol": "FGN", "name": "F&G Annuities & Life Inc. 7.950% Senior Notes due 2053", - "lastsale": "$27.00", - "netchange": "0.05", - "pctchange": "0.186%", - "volume": "16867", - "marketCap": "3404660796.00", + "lastsale": "$26.95", + "netchange": "-0.05", + "pctchange": "-0.185%", + "volume": "9882", + "marketCap": "3398355869.00", "country": "United States", "ipoyear": "2023", "industry": "Life Insurance", @@ -13876,11 +13876,11 @@ { "symbol": "FHI", "name": "Federated Hermes Inc. Common Stock", - "lastsale": "$36.38", - "netchange": "-0.50", - "pctchange": "-1.356%", - "volume": "383138", - "marketCap": "3005166408.00", + "lastsale": "$36.04", + "netchange": "-0.34", + "pctchange": "-0.935%", + "volume": "552638", + "marketCap": "2977080740.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -13890,11 +13890,11 @@ { "symbol": "FHN", "name": "First Horizon Corporation Common Stock", - "lastsale": "$15.64", - "netchange": "0.07", - "pctchange": "0.45%", - "volume": "4437742", - "marketCap": "8381367521.00", + "lastsale": "$15.47", + "netchange": "-0.17", + "pctchange": "-1.087%", + "volume": "3104868", + "marketCap": "8290265700.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -13904,10 +13904,10 @@ { "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": "$24.82", - "netchange": "-0.08", - "pctchange": "-0.321%", - "volume": "16265", + "lastsale": "$24.90", + "netchange": "0.08", + "pctchange": "0.322%", + "volume": "33134", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13919,9 +13919,9 @@ "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": "$25.35", - "netchange": "0.11", - "pctchange": "0.436%", - "volume": "332", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "90", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13932,10 +13932,10 @@ { "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": "$25.27", - "netchange": "-0.03", - "pctchange": "-0.119%", - "volume": "12964", + "lastsale": "$25.29", + "netchange": "0.02", + "pctchange": "0.079%", + "volume": "3482", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13946,10 +13946,10 @@ { "symbol": "FHN^F", "name": "First Horizon Corporation Depositary Shares each representing 1/4000th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$19.39", - "netchange": "-0.18", - "pctchange": "-0.92%", - "volume": "16020", + "lastsale": "$19.70", + "netchange": "0.31", + "pctchange": "1.599%", + "volume": "6715", "marketCap": "", "country": "United States", "ipoyear": "", @@ -13960,11 +13960,11 @@ { "symbol": "FI", "name": "Fiserv Inc. Common Stock", - "lastsale": "$184.98", - "netchange": "-0.44", - "pctchange": "-0.237%", - "volume": "2579511", - "marketCap": "106497645646.00", + "lastsale": "$187.94", + "netchange": "2.96", + "pctchange": "1.60%", + "volume": "2393773", + "marketCap": "108201792209.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -13974,11 +13974,11 @@ { "symbol": "FICO", "name": "Fair Isaac Corproation Common Stock", - "lastsale": "$1955.00", - "netchange": "41.62", - "pctchange": "2.175%", - "volume": "138765", - "marketCap": "47933732015.00", + "lastsale": "$1989.58", + "netchange": "34.58", + "pctchange": "1.769%", + "volume": "132519", + "marketCap": "48781582886.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -13988,11 +13988,11 @@ { "symbol": "FIGS", "name": "FIGS Inc. Class A Common Stock", - "lastsale": "$6.67", - "netchange": "-0.03", - "pctchange": "-0.448%", - "volume": "1735889", - "marketCap": "1139637641.00", + "lastsale": "$6.45", + "netchange": "-0.22", + "pctchange": "-3.298%", + "volume": "2142782", + "marketCap": "1102048393.00", "country": "United States", "ipoyear": "2021", "industry": "Apparel", @@ -14002,11 +14002,11 @@ { "symbol": "FIHL", "name": "Fidelis Insurance Holdings Limited Common Shares", - "lastsale": "$17.10", - "netchange": "-1.54", - "pctchange": "-8.262%", - "volume": "698329", - "marketCap": "2016342293.00", + "lastsale": "$17.20", + "netchange": "0.10", + "pctchange": "0.585%", + "volume": "747036", + "marketCap": "2028133769.00", "country": "Bermuda", "ipoyear": "2023", "industry": "Property-Casualty Insurers", @@ -14016,11 +14016,11 @@ { "symbol": "FINS", "name": "Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial Interest", - "lastsale": "$13.12", - "netchange": "-0.08", - "pctchange": "-0.606%", - "volume": "83381", - "marketCap": "328821811.00", + "lastsale": "$13.14", + "netchange": "0.02", + "pctchange": "0.152%", + "volume": "18606", + "marketCap": "329323063.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -14030,11 +14030,11 @@ { "symbol": "FINV", "name": "FinVolution Group American Depositary Shares", - "lastsale": "$6.75", - "netchange": "-0.34", - "pctchange": "-4.795%", - "volume": "1606708", - "marketCap": "1790633169.00", + "lastsale": "$6.43", + "netchange": "-0.32", + "pctchange": "-4.741%", + "volume": "1163616", + "marketCap": "1705743893.00", "country": "United States", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -14044,11 +14044,11 @@ { "symbol": "FIS", "name": "Fidelity National Information Services Inc. Common Stock", - "lastsale": "$84.30", - "netchange": "-0.33", - "pctchange": "-0.39%", - "volume": "2556497", - "marketCap": "45991207815.00", + "lastsale": "$85.91", + "netchange": "1.61", + "pctchange": "1.91%", + "volume": "3786325", + "marketCap": "46869568960.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -14058,11 +14058,11 @@ { "symbol": "FIX", "name": "Comfort Systems USA Inc. Common Stock", - "lastsale": "$406.57", - "netchange": "4.04", - "pctchange": "1.004%", - "volume": "211230", - "marketCap": "14505032823.00", + "lastsale": "$405.31", + "netchange": "-1.26", + "pctchange": "-0.31%", + "volume": "315702", + "marketCap": "14460080314.00", "country": "United States", "ipoyear": "1997", "industry": "Engineering & Construction", @@ -14072,11 +14072,11 @@ { "symbol": "FL", "name": "Foot Locker Inc.", - "lastsale": "$22.66", - "netchange": "-1.45", - "pctchange": "-6.014%", - "volume": "4272808", - "marketCap": "2149344779.00", + "lastsale": "$22.87", + "netchange": "0.21", + "pctchange": "0.927%", + "volume": "2981455", + "marketCap": "2169263685.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -14086,10 +14086,10 @@ { "symbol": "FLC", "name": "Flaherty & Crumrine Total Return Fund Inc Common Stock", - "lastsale": "$17.16", - "netchange": "-0.12", - "pctchange": "-0.694%", - "volume": "59585", + "lastsale": "$17.21", + "netchange": "0.05", + "pctchange": "0.291%", + "volume": "33508", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -14100,11 +14100,11 @@ { "symbol": "FLNG", "name": "FLEX LNG Ltd. Ordinary Shares", - "lastsale": "$26.93", - "netchange": "0.52", - "pctchange": "1.969%", - "volume": "260821", - "marketCap": "1445602400.00", + "lastsale": "$26.62", + "netchange": "-0.31", + "pctchange": "-1.151%", + "volume": "169796", + "marketCap": "1428961600.00", "country": "", "ipoyear": "2019", "industry": "Marine Transportation", @@ -14114,11 +14114,11 @@ { "symbol": "FLO", "name": "Flowers Foods Inc. Common Stock", - "lastsale": "$22.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "780007", - "marketCap": "4717375891.00", + "lastsale": "$22.69", + "netchange": "0.29", + "pctchange": "1.295%", + "volume": "1234528", + "marketCap": "4778449061.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -14128,11 +14128,11 @@ { "symbol": "FLR", "name": "Fluor Corporation Common Stock", - "lastsale": "$50.64", - "netchange": "0.67", - "pctchange": "1.341%", - "volume": "2072400", - "marketCap": "8674027156.00", + "lastsale": "$50.43", + "netchange": "-0.21", + "pctchange": "-0.415%", + "volume": "2218979", + "marketCap": "8638056664.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -14142,11 +14142,11 @@ { "symbol": "FLS", "name": "Flowserve Corporation Common Stock", - "lastsale": "$54.58", - "netchange": "1.89", - "pctchange": "3.587%", - "volume": "1792547", - "marketCap": "7170417754.00", + "lastsale": "$53.37", + "netchange": "-1.21", + "pctchange": "-2.217%", + "volume": "1325966", + "marketCap": "7011454663.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -14156,11 +14156,11 @@ { "symbol": "FLUT", "name": "Flutter Entertainment plc Ordinary Shares", - "lastsale": "$235.49", - "netchange": "-2.04", - "pctchange": "-0.859%", - "volume": "646914", - "marketCap": "41860219881.00", + "lastsale": "$236.16", + "netchange": "0.67", + "pctchange": "0.285%", + "volume": "938797", + "marketCap": "41979317708.00", "country": "", "ipoyear": "2024", "industry": "Computer Software: Programming Data Processing", @@ -14170,11 +14170,11 @@ { "symbol": "FMC", "name": "FMC Corporation Common Stock", - "lastsale": "$63.08", - "netchange": "-0.90", - "pctchange": "-1.407%", - "volume": "896804", - "marketCap": "7873920881.00", + "lastsale": "$61.98", + "netchange": "-1.10", + "pctchange": "-1.744%", + "volume": "788528", + "marketCap": "7736614081.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -14184,11 +14184,11 @@ { "symbol": "FMN", "name": "Federated Hermes Premier Municipal Income Fund", - "lastsale": "$12.43", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "34299", - "marketCap": "1072147786.00", + "lastsale": "$12.42", + "netchange": "-0.01", + "pctchange": "-0.08%", + "volume": "13662", + "marketCap": "1071285237.00", "country": "United States", "ipoyear": "2002", "industry": "Investment Managers", @@ -14198,11 +14198,11 @@ { "symbol": "FMS", "name": "Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share)", - "lastsale": "$20.59", - "netchange": "-0.11", - "pctchange": "-0.531%", - "volume": "430356", - "marketCap": "12082765830.00", + "lastsale": "$20.00", + "netchange": "-0.59", + "pctchange": "-2.865%", + "volume": "200844", + "marketCap": "11736537960.00", "country": "Germany", "ipoyear": "", "industry": "Misc Health and Biotechnology Services", @@ -14212,11 +14212,11 @@ { "symbol": "FMX", "name": "Fomento Economico Mexicano S.A.B. de C.V. Common Stock", - "lastsale": "$99.43", - "netchange": "-0.24", - "pctchange": "-0.241%", - "volume": "811624", - "marketCap": "177979700000.00", + "lastsale": "$98.73", + "netchange": "-0.70", + "pctchange": "-0.704%", + "volume": "899002", + "marketCap": "176726700000.00", "country": "Mexico", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -14226,10 +14226,10 @@ { "symbol": "FMY", "name": "First Trust Motgage Income Fund Common Shares of Beneficial Interest", - "lastsale": "$12.4499", - "netchange": "0.0749", - "pctchange": "0.605%", - "volume": "7295", + "lastsale": "$12.31", + "netchange": "-0.1399", + "pctchange": "-1.124%", + "volume": "9492", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -14240,11 +14240,11 @@ { "symbol": "FN", "name": "Fabrinet Ordinary Shares", - "lastsale": "$242.30", - "netchange": "-0.55", - "pctchange": "-0.226%", - "volume": "226591", - "marketCap": "8759391177.00", + "lastsale": "$244.99", + "netchange": "2.69", + "pctchange": "1.11%", + "volume": "209030", + "marketCap": "8856637410.00", "country": "Cayman Islands", "ipoyear": "2010", "industry": "Telecommunications Equipment", @@ -14254,11 +14254,11 @@ { "symbol": "FNA", "name": "Paragon 28 Inc. Common Stock", - "lastsale": "$5.64", - "netchange": "-0.24", - "pctchange": "-4.082%", - "volume": "402608", - "marketCap": "471178521.00", + "lastsale": "$5.26", + "netchange": "-0.38", + "pctchange": "-6.738%", + "volume": "340171", + "marketCap": "439432451.00", "country": "United States", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -14268,11 +14268,11 @@ { "symbol": "FNB", "name": "F.N.B. Corporation Common Stock", - "lastsale": "$13.78", - "netchange": "-0.06", - "pctchange": "-0.434%", - "volume": "1613140", - "marketCap": "4954889910.00", + "lastsale": "$13.66", + "netchange": "-0.12", + "pctchange": "-0.871%", + "volume": "1596135", + "marketCap": "4911741376.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14282,11 +14282,11 @@ { "symbol": "FND", "name": "Floor & Decor Holdings Inc. Common Stock", - "lastsale": "$112.00", - "netchange": "0.04", - "pctchange": "0.036%", - "volume": "1487451", - "marketCap": "12002307408.00", + "lastsale": "$114.71", + "netchange": "2.71", + "pctchange": "2.42%", + "volume": "1153254", + "marketCap": "12292720382.00", "country": "United States", "ipoyear": "2017", "industry": "RETAIL: Building Materials", @@ -14296,11 +14296,11 @@ { "symbol": "FNF", "name": "FNF Group of Fidelity National Financial Inc. Common Stock", - "lastsale": "$59.99", - "netchange": "-0.22", - "pctchange": "-0.365%", - "volume": "991006", - "marketCap": "16404845603.00", + "lastsale": "$60.17", + "netchange": "0.18", + "pctchange": "0.30%", + "volume": "813783", + "marketCap": "16454068344.00", "country": "United States", "ipoyear": "2014", "industry": "Specialty Insurers", @@ -14310,11 +14310,11 @@ { "symbol": "FNV", "name": "Franco-Nevada Corporation", - "lastsale": "$120.40", - "netchange": "-0.46", - "pctchange": "-0.381%", - "volume": "611111", - "marketCap": "23168174319.00", + "lastsale": "$120.58", + "netchange": "0.18", + "pctchange": "0.15%", + "volume": "634374", + "marketCap": "23202811124.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -14324,11 +14324,11 @@ { "symbol": "FOA", "name": "Finance of America Companies Inc. Class A Common Stock", - "lastsale": "$10.16", - "netchange": "-0.05", - "pctchange": "-0.49%", - "volume": "25476", - "marketCap": "100846301.00", + "lastsale": "$10.10", + "netchange": "-0.06", + "pctchange": "-0.591%", + "volume": "3781", + "marketCap": "100250752.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -14338,11 +14338,11 @@ { "symbol": "FOF", "name": "Cohen & Steers Closed-End Opportunity Fund Inc. Common Stock", - "lastsale": "$13.097", - "netchange": "0.097", - "pctchange": "0.746%", - "volume": "66329", - "marketCap": "643568611.00", + "lastsale": "$13.08", + "netchange": "-0.017", + "pctchange": "-0.13%", + "volume": "42448", + "marketCap": "642733254.00", "country": "United States", "ipoyear": "2006", "industry": "Investment Managers", @@ -14352,11 +14352,11 @@ { "symbol": "FOR", "name": "Forestar Group Inc Common Stock ", - "lastsale": "$31.63", - "netchange": "-0.72", - "pctchange": "-2.226%", - "volume": "225978", - "marketCap": "1602174538.00", + "lastsale": "$31.40", + "netchange": "-0.23", + "pctchange": "-0.727%", + "volume": "108929", + "marketCap": "1590524202.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -14366,11 +14366,11 @@ { "symbol": "FOUR", "name": "Shift4 Payments Inc. Class A Common Stock", - "lastsale": "$90.80", - "netchange": "-0.75", - "pctchange": "-0.819%", - "volume": "646172", - "marketCap": "8044410836.00", + "lastsale": "$91.94", + "netchange": "1.14", + "pctchange": "1.256%", + "volume": "1164106", + "marketCap": "8145408946.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -14380,10 +14380,10 @@ { "symbol": "FPF", "name": "First Trust Intermediate Duration Preferred & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$19.24", - "netchange": "-0.14", - "pctchange": "-0.722%", - "volume": "115855", + "lastsale": "$19.35", + "netchange": "0.11", + "pctchange": "0.572%", + "volume": "96922", "marketCap": "0.00", "country": "United States", "ipoyear": "2013", @@ -14394,11 +14394,11 @@ { "symbol": "FPH", "name": "Five Point Holdings LLC Class A Common Shares", - "lastsale": "$4.24", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "182029", - "marketCap": "630030284.00", + "lastsale": "$4.10", + "netchange": "-0.14", + "pctchange": "-3.302%", + "volume": "195825", + "marketCap": "609227397.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -14408,11 +14408,11 @@ { "symbol": "FPI", "name": "Farmland Partners Inc. Common Stock", - "lastsale": "$10.64", - "netchange": "-0.10", - "pctchange": "-0.931%", - "volume": "389092", - "marketCap": "512495390.00", + "lastsale": "$10.63", + "netchange": "-0.01", + "pctchange": "-0.094%", + "volume": "357040", + "marketCap": "512013722.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -14422,11 +14422,11 @@ { "symbol": "FR", "name": "First Industrial Realty Trust Inc. Common Stock", - "lastsale": "$54.18", - "netchange": "-0.59", - "pctchange": "-1.077%", - "volume": "2295361", - "marketCap": "7170511427.00", + "lastsale": "$53.99", + "netchange": "-0.19", + "pctchange": "-0.351%", + "volume": "907828", + "marketCap": "7145365669.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -14436,11 +14436,11 @@ { "symbol": "FRA", "name": "Blackrock Floating Rate Income Strategies Fund Inc Common Stock", - "lastsale": "$13.54", - "netchange": "0.09", - "pctchange": "0.669%", - "volume": "250407", - "marketCap": "2014243857.00", + "lastsale": "$13.61", + "netchange": "0.07", + "pctchange": "0.517%", + "volume": "69106", + "marketCap": "2024657230.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Bankers/Brokers/Service", @@ -14450,11 +14450,11 @@ { "symbol": "FREY", "name": "FREYR Battery Inc. Common Stock", - "lastsale": "$1.03", - "netchange": "0.03", - "pctchange": "3.00%", - "volume": "882425", - "marketCap": "144705118.00", + "lastsale": "$0.9651", + "netchange": "-0.0649", + "pctchange": "-6.301%", + "volume": "1131898", + "marketCap": "135587291.00", "country": "Luxembourg", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -14464,11 +14464,11 @@ { "symbol": "FRGE", "name": "Forge Global Holdings Inc. Common Stock", - "lastsale": "$1.24", - "netchange": "0.05", - "pctchange": "4.202%", - "volume": "381508", - "marketCap": "227116530.00", + "lastsale": "$1.25", + "netchange": "0.01", + "pctchange": "0.806%", + "volume": "337855", + "marketCap": "228948115.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Bankers/Brokers/Service", @@ -14478,11 +14478,11 @@ { "symbol": "FRO", "name": "Frontline Plc Ordinary Shares", - "lastsale": "$25.68", - "netchange": "1.17", - "pctchange": "4.774%", - "volume": "2340704", - "marketCap": "5716955790.00", + "lastsale": "$25.03", + "netchange": "-0.65", + "pctchange": "-2.531%", + "volume": "2072455", + "marketCap": "5572250912.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -14492,11 +14492,11 @@ { "symbol": "FRT", "name": "Federal Realty Investment Trust Common Stock", - "lastsale": "$110.26", - "netchange": "-1.09", - "pctchange": "-0.979%", - "volume": "411393", - "marketCap": "9225503376.00", + "lastsale": "$109.65", + "netchange": "-0.61", + "pctchange": "-0.553%", + "volume": "580416", + "marketCap": "9174464404.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -14506,10 +14506,10 @@ { "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": "$22.61", - "netchange": "-0.17", - "pctchange": "-0.746%", - "volume": "7162", + "lastsale": "$22.79", + "netchange": "0.18", + "pctchange": "0.796%", + "volume": "6243", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14520,11 +14520,11 @@ { "symbol": "FSCO", "name": "FS Credit Opportunities Corp. Common Stock", - "lastsale": "$6.70", - "netchange": "0.08", - "pctchange": "1.208%", - "volume": "1161906", - "marketCap": "1328984530.00", + "lastsale": "$6.64", + "netchange": "-0.06", + "pctchange": "-0.896%", + "volume": "911651", + "marketCap": "1317083176.00", "country": "United States", "ipoyear": "2022", "industry": "Trusts Except Educational Religious and Charitable", @@ -14534,11 +14534,11 @@ { "symbol": "FSK", "name": "FS KKR Capital Corp. Common Stock", - "lastsale": "$20.02", - "netchange": "-0.15", - "pctchange": "-0.744%", - "volume": "858678", - "marketCap": "5606929989.00", + "lastsale": "$20.00", + "netchange": "-0.02", + "pctchange": "-0.10%", + "volume": "959732", + "marketCap": "5601328660.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -14548,11 +14548,11 @@ { "symbol": "FSLY", "name": "Fastly Inc. Class A Common Stock", - "lastsale": "$7.47", - "netchange": "-0.16", - "pctchange": "-2.097%", - "volume": "1427733", - "marketCap": "1035342000.00", + "lastsale": "$7.30", + "netchange": "-0.17", + "pctchange": "-2.276%", + "volume": "1147371", + "marketCap": "1011780000.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -14562,11 +14562,11 @@ { "symbol": "FSM", "name": "Fortuna Mining Corp. Common Shares", - "lastsale": "$4.45", - "netchange": "-0.43", - "pctchange": "-8.811%", - "volume": "14458048", - "marketCap": "1394322189.00", + "lastsale": "$4.50", + "netchange": "0.05", + "pctchange": "1.124%", + "volume": "5203476", + "marketCap": "1409988731.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -14576,11 +14576,11 @@ { "symbol": "FSS", "name": "Federal Signal Corporation Common Stock", - "lastsale": "$91.63", - "netchange": "0.93", - "pctchange": "1.025%", - "volume": "249601", - "marketCap": "5602814577.00", + "lastsale": "$91.18", + "netchange": "-0.45", + "pctchange": "-0.491%", + "volume": "194719", + "marketCap": "5575298845.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -14590,11 +14590,11 @@ { "symbol": "FT", "name": "Franklin Universal Trust Common Stock", - "lastsale": "$7.47", - "netchange": "-0.085", - "pctchange": "-1.125%", - "volume": "54579", - "marketCap": "187735248.00", + "lastsale": "$7.49", + "netchange": "0.02", + "pctchange": "0.268%", + "volume": "74881", + "marketCap": "188237886.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -14604,11 +14604,11 @@ { "symbol": "FTHY", "name": "First Trust High Yield Opportunities 2027 Term Fund Common Stock", - "lastsale": "$14.96", - "netchange": "-0.04", - "pctchange": "-0.267%", - "volume": "81885", - "marketCap": "550123915.00", + "lastsale": "$14.9101", + "netchange": "-0.0499", + "pctchange": "-0.334%", + "volume": "64536", + "marketCap": "548288943.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -14618,11 +14618,11 @@ { "symbol": "FTI", "name": "TechnipFMC plc Ordinary Share", - "lastsale": "$27.49", - "netchange": "0.11", - "pctchange": "0.402%", - "volume": "3026420", - "marketCap": "11775966705.00", + "lastsale": "$27.06", + "netchange": "-0.43", + "pctchange": "-1.564%", + "volume": "2502022", + "marketCap": "11591766426.00", "country": "", "ipoyear": "", "industry": "Metal Fabrications", @@ -14632,11 +14632,11 @@ { "symbol": "FTK", "name": "Flotek Industries Inc. Common Stock", - "lastsale": "$5.03", - "netchange": "0.08", - "pctchange": "1.616%", - "volume": "119829", - "marketCap": "149949219.00", + "lastsale": "$4.90", + "netchange": "-0.13", + "pctchange": "-2.584%", + "volume": "42137", + "marketCap": "146073792.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -14646,11 +14646,11 @@ { "symbol": "FTS", "name": "Fortis Inc. Common Shares", - "lastsale": "$43.65", - "netchange": "-0.82", - "pctchange": "-1.844%", - "volume": "945054", - "marketCap": "21615480000.00", + "lastsale": "$43.60", + "netchange": "-0.05", + "pctchange": "-0.115%", + "volume": "611265", + "marketCap": "21590720000.00", "country": "United States", "ipoyear": "2016", "industry": "Electric Utilities: Central", @@ -14660,11 +14660,11 @@ { "symbol": "FTV", "name": "Fortive Corporation Common Stock ", - "lastsale": "$76.32", - "netchange": "-0.59", - "pctchange": "-0.767%", - "volume": "1721038", - "marketCap": "26738077399.00", + "lastsale": "$76.44", + "netchange": "0.12", + "pctchange": "0.157%", + "volume": "1377584", + "marketCap": "26780118401.00", "country": "United States", "ipoyear": "2016", "industry": "Industrial Machinery/Components", @@ -14674,11 +14674,11 @@ { "symbol": "FUBO", "name": "fuboTV Inc. Common Stock", - "lastsale": "$1.43", - "netchange": "-0.07", - "pctchange": "-4.667%", - "volume": "4608143", - "marketCap": "470951368.00", + "lastsale": "$1.41", + "netchange": "-0.02", + "pctchange": "-1.399%", + "volume": "4270828", + "marketCap": "464364636.00", "country": "United States", "ipoyear": "2020", "industry": "Movies/Entertainment", @@ -14688,11 +14688,11 @@ { "symbol": "FUL", "name": "H. B. Fuller Company Common Stock", - "lastsale": "$77.46", - "netchange": "-0.26", - "pctchange": "-0.335%", - "volume": "250027", - "marketCap": "4231417025.00", + "lastsale": "$77.31", + "netchange": "-0.15", + "pctchange": "-0.194%", + "volume": "266949", + "marketCap": "4223222956.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -14702,11 +14702,11 @@ { "symbol": "FUN", "name": "Six Flags Entertainment Corporation Common Stock New", - "lastsale": "$38.91", - "netchange": "1.33", - "pctchange": "3.539%", - "volume": "1624856", - "marketCap": "3901755269.00", + "lastsale": "$37.08", + "netchange": "-1.83", + "pctchange": "-4.703%", + "volume": "1843424", + "marketCap": "3718249431.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -14716,11 +14716,11 @@ { "symbol": "FVR", "name": "FrontView REIT Inc. Common Stock", - "lastsale": "$18.87", - "netchange": "-0.38", - "pctchange": "-1.974%", - "volume": "238121", - "marketCap": "504432463.00", + "lastsale": "$18.79", + "netchange": "-0.08", + "pctchange": "-0.424%", + "volume": "526249", + "marketCap": "502293904.00", "country": "", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -14730,11 +14730,11 @@ { "symbol": "FVRR", "name": "Fiverr International Ltd. Ordinary Shares no par value", - "lastsale": "$23.56", - "netchange": "-0.61", - "pctchange": "-2.524%", - "volume": "481893", - "marketCap": "910687250.00", + "lastsale": "$23.62", + "netchange": "0.06", + "pctchange": "0.255%", + "volume": "470953", + "marketCap": "913006488.00", "country": "", "ipoyear": "2019", "industry": "Business Services", @@ -14744,11 +14744,11 @@ { "symbol": "G", "name": "Genpact Limited Common Stock", - "lastsale": "$39.56", - "netchange": "-0.06", - "pctchange": "-0.151%", - "volume": "1436473", - "marketCap": "7048705104.00", + "lastsale": "$38.92", + "netchange": "-0.64", + "pctchange": "-1.618%", + "volume": "814212", + "marketCap": "6934671453.00", "country": "Bermuda", "ipoyear": "2007", "industry": "Professional Services", @@ -14758,11 +14758,11 @@ { "symbol": "GAB", "name": "Gabelli Equity Trust Inc. (The) Common Stock", - "lastsale": "$5.38", - "netchange": "-0.06", - "pctchange": "-1.103%", - "volume": "441987", - "marketCap": "1580736606.00", + "lastsale": "$5.39", + "netchange": "0.01", + "pctchange": "0.186%", + "volume": "572490", + "marketCap": "1583674778.00", "country": "United States", "ipoyear": "1986", "industry": "Investment Managers", @@ -14772,10 +14772,10 @@ { "symbol": "GAB^G", "name": "Gabelli Equity Trust Inc. (The) Series G Cumulative Preferred Stock", - "lastsale": "$23.72", - "netchange": "-0.24", - "pctchange": "-1.002%", - "volume": "7000", + "lastsale": "$23.66", + "netchange": "-0.06", + "pctchange": "-0.253%", + "volume": "2150", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14786,10 +14786,10 @@ { "symbol": "GAB^H", "name": "Gabelli Equity Trust Inc. (The) Pfd Ser H", - "lastsale": "$23.7999", - "netchange": "-0.0676", - "pctchange": "-0.283%", - "volume": "7984", + "lastsale": "$23.95", + "netchange": "0.1501", + "pctchange": "0.631%", + "volume": "922", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14800,10 +14800,10 @@ { "symbol": "GAB^K", "name": "Gabelli Equity Trust Inc. (The) 5.00% Series K Cumulative Preferred Stock", - "lastsale": "$23.52", - "netchange": "-0.40", - "pctchange": "-1.672%", - "volume": "11042", + "lastsale": "$23.71", + "netchange": "0.19", + "pctchange": "0.808%", + "volume": "9280", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14814,11 +14814,11 @@ { "symbol": "GAM", "name": "General American Investors Inc. Common Stock", - "lastsale": "$53.02", - "netchange": "-0.18", - "pctchange": "-0.338%", - "volume": "33034", - "marketCap": "1271186842.00", + "lastsale": "$53.15", + "netchange": "0.13", + "pctchange": "0.245%", + "volume": "32626", + "marketCap": "1274303672.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -14828,10 +14828,10 @@ { "symbol": "GAM^B", "name": "General American Investors Company Inc. Cumulative Preferred Stock", - "lastsale": "$25.74", - "netchange": "0.1399", - "pctchange": "0.546%", - "volume": "2602", + "lastsale": "$25.82", + "netchange": "0.08", + "pctchange": "0.311%", + "volume": "1356", "marketCap": "", "country": "United States", "ipoyear": "", @@ -14842,11 +14842,11 @@ { "symbol": "GAP", "name": "Gap Inc. (The) Common Stock", - "lastsale": "$20.62", - "netchange": "-0.63", - "pctchange": "-2.965%", - "volume": "4047731", - "marketCap": "7759654725.00", + "lastsale": "$20.68", + "netchange": "0.06", + "pctchange": "0.291%", + "volume": "4400900", + "marketCap": "7782233740.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -14856,11 +14856,11 @@ { "symbol": "GATO", "name": "Gatos Silver Inc. Common Stock", - "lastsale": "$15.51", - "netchange": "-0.40", - "pctchange": "-2.514%", - "volume": "757086", - "marketCap": "1075482431.00", + "lastsale": "$15.80", + "netchange": "0.29", + "pctchange": "1.87%", + "volume": "1161653", + "marketCap": "1095591387.00", "country": "United States", "ipoyear": "2020", "industry": "Precious Metals", @@ -14870,11 +14870,11 @@ { "symbol": "GATX", "name": "GATX Corporation Common Stock", - "lastsale": "$133.25", - "netchange": "3.62", - "pctchange": "2.793%", - "volume": "207269", - "marketCap": "4743700000.00", + "lastsale": "$133.64", + "netchange": "0.39", + "pctchange": "0.293%", + "volume": "122937", + "marketCap": "4757584000.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -14884,11 +14884,11 @@ { "symbol": "GB", "name": "Global Blue Group Holding AG Ordinary Shares", - "lastsale": "$5.47", - "netchange": "-0.10", - "pctchange": "-1.795%", - "volume": "97861", - "marketCap": "1091673614.00", + "lastsale": "$5.33", + "netchange": "-0.14", + "pctchange": "-2.559%", + "volume": "67910", + "marketCap": "1063733156.00", "country": "", "ipoyear": "2000", "industry": "EDP Services", @@ -14898,11 +14898,11 @@ { "symbol": "GBAB", "name": "Guggenheim Taxable Municipal Bond & Investment Grade Debt Trust Common Shares of Beneficial Interest", - "lastsale": "$16.98", - "netchange": "-0.31", - "pctchange": "-1.793%", - "volume": "78433", - "marketCap": "380299447.00", + "lastsale": "$16.87", + "netchange": "-0.11", + "pctchange": "-0.648%", + "volume": "94727", + "marketCap": "377835787.00", "country": "United States", "ipoyear": "2010", "industry": "Investment Managers", @@ -14912,11 +14912,11 @@ { "symbol": "GBCI", "name": "Glacier Bancorp Inc. Common Stock", - "lastsale": "$45.43", - "netchange": "-0.14", - "pctchange": "-0.307%", - "volume": "482648", - "marketCap": "5151519813.00", + "lastsale": "$44.80", + "netchange": "-0.63", + "pctchange": "-1.387%", + "volume": "360998", + "marketCap": "5080081171.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -14926,11 +14926,11 @@ { "symbol": "GBLI", "name": "Global Indemnity Group LLC Class A Common Stock (DE)", - "lastsale": "$33.30", - "netchange": "-0.68", - "pctchange": "-2.001%", - "volume": "1391", - "marketCap": "455020724.00", + "lastsale": "$33.33", + "netchange": "0.03", + "pctchange": "0.09%", + "volume": "3662", + "marketCap": "455430652.00", "country": "Ireland", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -14941,9 +14941,9 @@ "symbol": "GBTG", "name": "Global Business Travel Group Inc. Class A Common Stock", "lastsale": "$7.56", - "netchange": "-0.06", - "pctchange": "-0.787%", - "volume": "1122010", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "392439", "marketCap": "3577928276.00", "country": "United States", "ipoyear": "2020", @@ -14954,11 +14954,11 @@ { "symbol": "GBX", "name": "Greenbrier Companies Inc. (The) Common Stock", - "lastsale": "$49.43", - "netchange": "-0.51", - "pctchange": "-1.021%", - "volume": "243234", - "marketCap": "1538802512.00", + "lastsale": "$49.39", + "netchange": "-0.04", + "pctchange": "-0.081%", + "volume": "165978", + "marketCap": "1537557275.00", "country": "United States", "ipoyear": "1994", "industry": "Railroads", @@ -14968,11 +14968,11 @@ { "symbol": "GCI", "name": "Gannett Co. Inc. Common Stock", - "lastsale": "$5.50", - "netchange": "-0.19", - "pctchange": "-3.339%", - "volume": "687310", - "marketCap": "811798345.00", + "lastsale": "$5.64", + "netchange": "0.14", + "pctchange": "2.545%", + "volume": "956587", + "marketCap": "832462302.00", "country": "United States", "ipoyear": "2014", "industry": "Newspapers/Magazines", @@ -14982,11 +14982,11 @@ { "symbol": "GCO", "name": "Genesco Inc. Common Stock", - "lastsale": "$27.36", - "netchange": "-0.84", - "pctchange": "-2.979%", - "volume": "101942", - "marketCap": "307030199.00", + "lastsale": "$27.13", + "netchange": "-0.23", + "pctchange": "-0.841%", + "volume": "94648", + "marketCap": "304449170.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -14996,11 +14996,11 @@ { "symbol": "GCTS", "name": "GCT Semiconductor Holding Inc. Common Stock", - "lastsale": "$2.70", - "netchange": "0.10", - "pctchange": "3.846%", - "volume": "144602", - "marketCap": "127702391.00", + "lastsale": "$2.60", + "netchange": "-0.10", + "pctchange": "-3.704%", + "volume": "85911", + "marketCap": "122972673.00", "country": "United States", "ipoyear": "2021", "industry": "Semiconductors", @@ -15010,11 +15010,11 @@ { "symbol": "GCV", "name": "Gabelli Convertible and Income Securities Fund Inc. (The) Common Stock", - "lastsale": "$3.75", - "netchange": "0.02", - "pctchange": "0.536%", - "volume": "44092", - "marketCap": "71400109.00", + "lastsale": "$3.7398", + "netchange": "-0.0102", + "pctchange": "-0.272%", + "volume": "22755", + "marketCap": "71205900.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -15024,11 +15024,11 @@ { "symbol": "GD", "name": "General Dynamics Corporation Common Stock", - "lastsale": "$297.29", - "netchange": "-3.37", - "pctchange": "-1.121%", - "volume": "874083", - "marketCap": "81688626461.00", + "lastsale": "$296.90", + "netchange": "-0.39", + "pctchange": "-0.131%", + "volume": "843252", + "marketCap": "81581463205.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -15038,11 +15038,11 @@ { "symbol": "GDDY", "name": "GoDaddy Inc. Class A Common Stock", - "lastsale": "$155.26", - "netchange": "-1.07", - "pctchange": "-0.684%", - "volume": "1049691", - "marketCap": "21887415968.00", + "lastsale": "$160.12", + "netchange": "4.86", + "pctchange": "3.13%", + "volume": "1041027", + "marketCap": "22572543120.00", "country": "United States", "ipoyear": "2015", "industry": "EDP Services", @@ -15052,10 +15052,10 @@ { "symbol": "GDL", "name": "GDL Fund The Common Shares of Beneficial Interest", - "lastsale": "$8.1032", - "netchange": "-0.0368", - "pctchange": "-0.452%", - "volume": "3481", + "lastsale": "$8.14", + "netchange": "0.0367", + "pctchange": "0.453%", + "volume": "5083", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -15066,10 +15066,10 @@ { "symbol": "GDL^C", "name": "The GDL Fund Series C Cumulative Puttable and Callable Preferred Shares", - "lastsale": "$49.75", - "netchange": "-0.1299", - "pctchange": "-0.26%", - "volume": "181", + "lastsale": "$49.835", + "netchange": "0.085", + "pctchange": "0.171%", + "volume": "600", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15080,10 +15080,10 @@ { "symbol": "GDO", "name": "Western Asset Global Corporate Defined Opportunity Fund Inc.", - "lastsale": "$12.45", - "netchange": "-0.15", - "pctchange": "-1.19%", - "volume": "41645", + "lastsale": "$12.47", + "netchange": "0.02", + "pctchange": "0.161%", + "volume": "36307", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -15094,11 +15094,11 @@ { "symbol": "GDOT", "name": "Green Dot Corporation Class A Common Stock $0.001 par value", - "lastsale": "$10.94", - "netchange": "-0.08", - "pctchange": "-0.726%", - "volume": "280962", - "marketCap": "587612715.00", + "lastsale": "$11.02", + "netchange": "0.08", + "pctchange": "0.731%", + "volume": "319160", + "marketCap": "591909700.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -15108,11 +15108,11 @@ { "symbol": "GDV", "name": "Gabelli Dividend & Income Trust Common Shares of Beneficial Interest", - "lastsale": "$24.26", - "netchange": "-0.11", - "pctchange": "-0.451%", - "volume": "243486", - "marketCap": "2187972792.00", + "lastsale": "$24.31", + "netchange": "0.05", + "pctchange": "0.206%", + "volume": "100834", + "marketCap": "2192482216.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Managers", @@ -15122,10 +15122,10 @@ { "symbol": "GDV^H", "name": "The Gabelli Dividend & Income Trust 5.375% Series H Cumulative Preferred Shares", - "lastsale": "$24.99", - "netchange": "-0.09", - "pctchange": "-0.359%", - "volume": "4606", + "lastsale": "$24.75", + "netchange": "-0.24", + "pctchange": "-0.96%", + "volume": "5288", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15136,10 +15136,10 @@ { "symbol": "GDV^K", "name": "The Gabelli Dividend & Income Trust 4.250% Series K Cumulative Preferred Shares", - "lastsale": "$21.02", - "netchange": "0.0099", - "pctchange": "0.047%", - "volume": "4292", + "lastsale": "$21.1499", + "netchange": "0.1299", + "pctchange": "0.618%", + "volume": "1955", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15150,11 +15150,11 @@ { "symbol": "GE", "name": "GE Aerospace Common Stock", - "lastsale": "$185.96", - "netchange": "-1.12", - "pctchange": "-0.599%", - "volume": "2513353", - "marketCap": "201638476535.00", + "lastsale": "$187.47", + "netchange": "1.51", + "pctchange": "0.812%", + "volume": "3625312", + "marketCap": "203275786170.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -15164,11 +15164,11 @@ { "symbol": "GEF", "name": "Greif Inc. Class A Common Stock", - "lastsale": "$62.25", - "netchange": "0.11", - "pctchange": "0.177%", - "volume": "139442", - "marketCap": "2936949584.00", + "lastsale": "$61.84", + "netchange": "-0.41", + "pctchange": "-0.659%", + "volume": "159896", + "marketCap": "2917605820.00", "country": "United States", "ipoyear": "", "industry": "", @@ -15178,11 +15178,11 @@ { "symbol": "GEL", "name": "Genesis Energy L.P. Common Units", - "lastsale": "$13.43", - "netchange": "-0.12", - "pctchange": "-0.886%", - "volume": "151328", - "marketCap": "1644695791.00", + "lastsale": "$13.19", + "netchange": "-0.24", + "pctchange": "-1.787%", + "volume": "370964", + "marketCap": "1615304354.00", "country": "United States", "ipoyear": "2001", "industry": "Oil Refining/Marketing", @@ -15192,11 +15192,11 @@ { "symbol": "GENI", "name": "Genius Sports Limited Ordinary Shares", - "lastsale": "$7.29", - "netchange": "-0.16", - "pctchange": "-2.148%", - "volume": "2668038", - "marketCap": "1693913986.00", + "lastsale": "$7.32", + "netchange": "0.03", + "pctchange": "0.412%", + "volume": "2838780", + "marketCap": "1700884826.00", "country": "Guernsey", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -15206,11 +15206,11 @@ { "symbol": "GEO", "name": "Geo Group Inc (The) REIT", - "lastsale": "$13.72", - "netchange": "0.31", - "pctchange": "2.312%", - "volume": "1621918", - "marketCap": "1915723929.00", + "lastsale": "$13.75", + "netchange": "0.03", + "pctchange": "0.219%", + "volume": "1613647", + "marketCap": "1919912830.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -15220,11 +15220,11 @@ { "symbol": "GES", "name": "Guess? Inc. Common Stock", - "lastsale": "$19.87", - "netchange": "0.01", - "pctchange": "0.05%", - "volume": "466809", - "marketCap": "1021761419.00", + "lastsale": "$19.19", + "netchange": "-0.68", + "pctchange": "-3.422%", + "volume": "670182", + "marketCap": "986794244.00", "country": "United States", "ipoyear": "1996", "industry": "Apparel", @@ -15234,11 +15234,11 @@ { "symbol": "GETY", "name": "Getty Images Holdings Inc. Class A Common Stock", - "lastsale": "$3.66", + "lastsale": "$3.63", "netchange": "-0.03", - "pctchange": "-0.813%", - "volume": "441679", - "marketCap": "1502119958.00", + "pctchange": "-0.82%", + "volume": "116931", + "marketCap": "1489807499.00", "country": "United States", "ipoyear": "2022", "industry": "Business Services", @@ -15248,11 +15248,11 @@ { "symbol": "GEV", "name": "GE Vernova Inc. Common Stock", - "lastsale": "$262.54", - "netchange": "-3.05", - "pctchange": "-1.148%", - "volume": "1924696", - "marketCap": "72146526006.00", + "lastsale": "$264.27", + "netchange": "1.73", + "pctchange": "0.659%", + "volume": "1669673", + "marketCap": "72621933525.00", "country": "United States", "ipoyear": "2024", "industry": "", @@ -15262,10 +15262,10 @@ { "symbol": "GF", "name": "New Germany Fund Inc. (The) Common Stock", - "lastsale": "$8.69", - "netchange": "-0.0643", - "pctchange": "-0.734%", - "volume": "29257", + "lastsale": "$8.70", + "netchange": "0.01", + "pctchange": "0.115%", + "volume": "22625", "marketCap": "0.00", "country": "United States", "ipoyear": "1990", @@ -15276,11 +15276,11 @@ { "symbol": "GFF", "name": "Griffon Corporation Common Stock", - "lastsale": "$68.39", - "netchange": "-0.79", - "pctchange": "-1.142%", - "volume": "291870", - "marketCap": "3369112984.00", + "lastsale": "$68.01", + "netchange": "-0.38", + "pctchange": "-0.556%", + "volume": "310754", + "marketCap": "3350392952.00", "country": "United States", "ipoyear": "", "industry": "Building Products", @@ -15290,11 +15290,11 @@ { "symbol": "GFI", "name": "Gold Fields Limited American Depositary Shares", - "lastsale": "$15.35", - "netchange": "-0.17", - "pctchange": "-1.095%", - "volume": "1791791", - "marketCap": "13715851480.00", + "lastsale": "$15.27", + "netchange": "-0.08", + "pctchange": "-0.521%", + "volume": "2434666", + "marketCap": "13644368215.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -15304,11 +15304,11 @@ { "symbol": "GFL", "name": "GFL Environmental Inc. Subordinate voting shares no par value", - "lastsale": "$39.96", - "netchange": "-0.69", - "pctchange": "-1.697%", - "volume": "1123716", - "marketCap": "15046505833.00", + "lastsale": "$40.70", + "netchange": "0.74", + "pctchange": "1.852%", + "volume": "837182", + "marketCap": "15325144830.00", "country": "Canada", "ipoyear": "2020", "industry": "Environmental Services", @@ -15319,9 +15319,9 @@ "symbol": "GFR", "name": "Greenfire Resources Ltd. Common Shares", "lastsale": "$7.90", - "netchange": "0.36", - "pctchange": "4.775%", - "volume": "651817", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "138813", "marketCap": "547283639.00", "country": "Canada", "ipoyear": "", @@ -15332,11 +15332,11 @@ { "symbol": "GGB", "name": "Gerdau S.A. Common Stock", - "lastsale": "$3.57", - "netchange": "0.07", - "pctchange": "2.00%", - "volume": "23041975", - "marketCap": "7527278252.00", + "lastsale": "$3.46", + "netchange": "-0.11", + "pctchange": "-3.081%", + "volume": "13059535", + "marketCap": "7295345308.00", "country": "Brazil", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -15346,11 +15346,11 @@ { "symbol": "GGG", "name": "Graco Inc. Common Stock", - "lastsale": "$85.80", - "netchange": "0.01", - "pctchange": "0.012%", - "volume": "519031", - "marketCap": "14494310173.00", + "lastsale": "$85.23", + "netchange": "-0.57", + "pctchange": "-0.664%", + "volume": "363871", + "marketCap": "14398019301.00", "country": "United States", "ipoyear": "", "industry": "Fluid Controls", @@ -15360,11 +15360,11 @@ { "symbol": "GGT", "name": "Gabelli Multi-Media Trust Inc. (The) Common Stock", - "lastsale": "$4.85", - "netchange": "-0.0499", - "pctchange": "-1.018%", - "volume": "62254", - "marketCap": "133548392.00", + "lastsale": "$4.84", + "netchange": "-0.01", + "pctchange": "-0.206%", + "volume": "28336", + "marketCap": "133273035.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -15374,10 +15374,10 @@ { "symbol": "GGT^E", "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series E Cumulative Preferred Stock", - "lastsale": "$24.09", - "netchange": "-0.0499", - "pctchange": "-0.207%", - "volume": "5297", + "lastsale": "$23.7001", + "netchange": "-0.3899", + "pctchange": "-1.619%", + "volume": "688", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15388,10 +15388,10 @@ { "symbol": "GGT^G", "name": "Gabelli Multi-Media Trust Inc. (The) 5.125% Series G Cumulative Preferred Shares", - "lastsale": "$23.85", - "netchange": "0.08", - "pctchange": "0.337%", - "volume": "547", + "lastsale": "$24.01", + "netchange": "0.16", + "pctchange": "0.671%", + "volume": "497", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15402,11 +15402,11 @@ { "symbol": "GGZ", "name": "Gabelli Global Small and Mid Cap Value Trust (The) Common Shares of Beneficial Interest", - "lastsale": "$12.23", - "netchange": "0.0131", - "pctchange": "0.107%", - "volume": "7036", - "marketCap": "108504156.00", + "lastsale": "$12.24", + "netchange": "0.01", + "pctchange": "0.082%", + "volume": "39983", + "marketCap": "108592876.00", "country": "", "ipoyear": "2014", "industry": "Investment Managers", @@ -15416,11 +15416,11 @@ { "symbol": "GHC", "name": "Graham Holdings Company Common Stock", - "lastsale": "$795.86", - "netchange": "-14.33", - "pctchange": "-1.769%", - "volume": "10214", - "marketCap": "3501634378.00", + "lastsale": "$805.64", + "netchange": "9.78", + "pctchange": "1.229%", + "volume": "10278", + "marketCap": "3544664540.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -15430,11 +15430,11 @@ { "symbol": "GHG", "name": "GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A ordinary share", - "lastsale": "$3.26", - "netchange": "0.11", - "pctchange": "3.492%", - "volume": "23608", - "marketCap": "331031878.00", + "lastsale": "$3.072", + "netchange": "-0.188", + "pctchange": "-5.767%", + "volume": "8535", + "marketCap": "311941697.00", "country": "", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -15444,11 +15444,11 @@ { "symbol": "GHI", "name": "Greystone Housing Impact Investors LP Beneficial Unit Certificates representing assignments of limited partnership interests", - "lastsale": "$13.65", - "netchange": "-0.10", - "pctchange": "-0.727%", - "volume": "57092", - "marketCap": "317914533.00", + "lastsale": "$13.59", + "netchange": "-0.06", + "pctchange": "-0.44%", + "volume": "28339", + "marketCap": "316517107.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -15458,11 +15458,11 @@ { "symbol": "GHLD", "name": "Guild Holdings Company Class A Common Stock", - "lastsale": "$16.02", - "netchange": "-0.11", - "pctchange": "-0.682%", - "volume": "5151", - "marketCap": "983408494.00", + "lastsale": "$15.90", + "netchange": "-0.12", + "pctchange": "-0.749%", + "volume": "12751", + "marketCap": "976042138.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -15472,11 +15472,11 @@ { "symbol": "GHM", "name": "Graham Corporation Common Stock", - "lastsale": "$29.63", - "netchange": "-0.04", - "pctchange": "-0.135%", - "volume": "17167", - "marketCap": "322709486.00", + "lastsale": "$29.56", + "netchange": "-0.07", + "pctchange": "-0.236%", + "volume": "18109", + "marketCap": "321947094.00", "country": "United States", "ipoyear": "1978", "industry": "Industrial Machinery/Components", @@ -15486,10 +15486,10 @@ { "symbol": "GHY", "name": "PGIM Global High Yield Fund Inc.", - "lastsale": "$12.84", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "136402", + "lastsale": "$12.85", + "netchange": "0.01", + "pctchange": "0.078%", + "volume": "111865", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -15500,11 +15500,11 @@ { "symbol": "GIB", "name": "CGI Inc. Common Stock", - "lastsale": "$113.36", - "netchange": "-1.63", - "pctchange": "-1.418%", - "volume": "111632", - "marketCap": "25835962847.00", + "lastsale": "$114.45", + "netchange": "1.09", + "pctchange": "0.962%", + "volume": "73158", + "marketCap": "26084385566.00", "country": "Canada", "ipoyear": "", "industry": "Professional Services", @@ -15514,11 +15514,11 @@ { "symbol": "GIC", "name": "Global Industrial Company Common Stock", - "lastsale": "$33.00", - "netchange": "-0.01", - "pctchange": "-0.03%", - "volume": "77540", - "marketCap": "1260613101.00", + "lastsale": "$32.62", + "netchange": "-0.38", + "pctchange": "-1.152%", + "volume": "42956", + "marketCap": "1246096950.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -15528,11 +15528,11 @@ { "symbol": "GIL", "name": "Gildan Activewear Inc. Class A Sub. Vot. Common Stock", - "lastsale": "$46.75", - "netchange": "-0.22", - "pctchange": "-0.468%", - "volume": "351345", - "marketCap": "7602035546.00", + "lastsale": "$47.36", + "netchange": "0.61", + "pctchange": "1.305%", + "volume": "441763", + "marketCap": "7701227881.00", "country": "Canada", "ipoyear": "2000", "industry": "Apparel", @@ -15542,11 +15542,11 @@ { "symbol": "GIS", "name": "General Mills Inc. Common Stock", - "lastsale": "$72.74", - "netchange": "-0.87", - "pctchange": "-1.182%", - "volume": "2392088", - "marketCap": "40382258241.00", + "lastsale": "$72.49", + "netchange": "-0.25", + "pctchange": "-0.344%", + "volume": "3328367", + "marketCap": "40243468516.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -15556,10 +15556,10 @@ { "symbol": "GJH", "name": "Synthetic Fixed-Income Securities Inc 6.375% (STRATS) Cl A-1", - "lastsale": "$9.8508", - "netchange": "-0.0292", - "pctchange": "-0.296%", - "volume": "834", + "lastsale": "$9.85", + "netchange": "-0.0008", + "pctchange": "-0.008%", + "volume": "329", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -15571,9 +15571,9 @@ "symbol": "GJO", "name": "Synthetic Fixed-Income Securities Inc. on behalf of STRATS(SM) Trust for Wal-Mart Stores Inc. Securities Series 2004-5", "lastsale": "$24.89", - "netchange": "-0.15", - "pctchange": "-0.599%", - "volume": "428", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "132", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -15598,10 +15598,10 @@ { "symbol": "GJR", "name": "Synthetic Fixed-Income Securities Inc. STRATS Trust for Procter&Gamble Securities Series 2006-1", - "lastsale": "$25.01", - "netchange": "-0.14", - "pctchange": "-0.557%", - "volume": "418", + "lastsale": "$24.78", + "netchange": "-0.23", + "pctchange": "-0.92%", + "volume": "280", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -15615,7 +15615,7 @@ "lastsale": "$22.96", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "393", "marketCap": "7250757783.00", "country": "United States", "ipoyear": "", @@ -15623,28 +15623,14 @@ "sector": "Finance", "url": "/market-activity/stocks/gjs" }, - { - "symbol": "GJT", - "name": "Synthetic Fixed-Income Securities Inc. Floating Rate Structured Repackaged Asset-Backed Trust Securities Certificates Series 2006-3", - "lastsale": "$22.9437", - "netchange": "0.2037", - "pctchange": "0.896%", - "volume": "400", - "marketCap": "0.00", - "country": "United States", - "ipoyear": "", - "industry": "Finance: Consumer Services", - "sector": "Finance", - "url": "/market-activity/stocks/gjt" - }, { "symbol": "GKOS", "name": "Glaukos Corporation Common Stock", - "lastsale": "$126.42", - "netchange": "-4.56", - "pctchange": "-3.481%", - "volume": "417559", - "marketCap": "6946837027.00", + "lastsale": "$129.27", + "netchange": "2.85", + "pctchange": "2.254%", + "volume": "298325", + "marketCap": "7103445835.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -15654,11 +15640,11 @@ { "symbol": "GL", "name": "Globe Life Inc. Common Stock", - "lastsale": "$103.49", - "netchange": "-3.03", - "pctchange": "-2.845%", - "volume": "512736", - "marketCap": "9295455242.00", + "lastsale": "$104.16", + "netchange": "0.67", + "pctchange": "0.647%", + "volume": "371661", + "marketCap": "9355634534.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -15668,10 +15654,10 @@ { "symbol": "GL^D", "name": "Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061", - "lastsale": "$17.5625", - "netchange": "-0.3075", - "pctchange": "-1.721%", - "volume": "14049", + "lastsale": "$17.69", + "netchange": "0.1275", + "pctchange": "0.726%", + "volume": "9337", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15682,11 +15668,11 @@ { "symbol": "GLOB", "name": "Globant S.A. Common Shares", - "lastsale": "$193.78", - "netchange": "0.33", - "pctchange": "0.171%", - "volume": "546033", - "marketCap": "8349259726.00", + "lastsale": "$212.29", + "netchange": "18.51", + "pctchange": "9.552%", + "volume": "864122", + "marketCap": "9146786806.00", "country": "United States", "ipoyear": "2014", "industry": "EDP Services", @@ -15696,10 +15682,10 @@ { "symbol": "GLOP^A", "name": "GasLog Partners LP 8.625% Series A Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$25.85", - "netchange": "-0.13", - "pctchange": "-0.50%", - "volume": "1252", + "lastsale": "$25.76", + "netchange": "-0.09", + "pctchange": "-0.348%", + "volume": "1761", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -15710,10 +15696,10 @@ { "symbol": "GLOP^B", "name": "GasLog Partners LP 8.200% Series B Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$25.47", - "netchange": "0.01", - "pctchange": "0.039%", - "volume": "1602", + "lastsale": "$25.56", + "netchange": "0.09", + "pctchange": "0.353%", + "volume": "5416", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -15724,10 +15710,10 @@ { "symbol": "GLOP^C", "name": "GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units", - "lastsale": "$25.3664", - "netchange": "-0.0016", - "pctchange": "-0.006%", - "volume": "756", + "lastsale": "$25.17", + "netchange": "-0.1964", + "pctchange": "-0.774%", + "volume": "6903", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -15738,11 +15724,11 @@ { "symbol": "GLP", "name": "Global Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$47.68", - "netchange": "0.15", - "pctchange": "0.316%", - "volume": "27559", - "marketCap": "1620908444.00", + "lastsale": "$46.50", + "netchange": "-1.18", + "pctchange": "-2.475%", + "volume": "29030", + "marketCap": "1580793680.00", "country": "United States", "ipoyear": "2005", "industry": "Oil Refining/Marketing", @@ -15752,10 +15738,10 @@ { "symbol": "GLP^B", "name": "Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests", - "lastsale": "$26.1252", - "netchange": "0.0195", - "pctchange": "0.075%", - "volume": "7525", + "lastsale": "$26.20", + "netchange": "0.0748", + "pctchange": "0.286%", + "volume": "1805", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15766,11 +15752,11 @@ { "symbol": "GLT", "name": "Glatfelter Corporation Common Stock", - "lastsale": "$1.76", - "netchange": "0.03", - "pctchange": "1.734%", - "volume": "206900", - "marketCap": "79898952.00", + "lastsale": "$1.68", + "netchange": "-0.08", + "pctchange": "-4.545%", + "volume": "209775", + "marketCap": "76267182.00", "country": "United States", "ipoyear": "2000", "industry": "Paper", @@ -15780,11 +15766,11 @@ { "symbol": "GLW", "name": "Corning Incorporated Common Stock", - "lastsale": "$44.11", - "netchange": "-0.77", - "pctchange": "-1.716%", - "volume": "3170526", - "marketCap": "37744963214.00", + "lastsale": "$44.59", + "netchange": "0.48", + "pctchange": "1.088%", + "volume": "3160823", + "marketCap": "38155699608.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -15794,11 +15780,11 @@ { "symbol": "GM", "name": "General Motors Company Common Stock", - "lastsale": "$45.98", - "netchange": "0.30", - "pctchange": "0.657%", - "volume": "11275383", - "marketCap": "51677939032.00", + "lastsale": "$46.01", + "netchange": "0.03", + "pctchange": "0.065%", + "volume": "16608104", + "marketCap": "51711656695.00", "country": "United States", "ipoyear": "2010", "industry": "Auto Manufacturing", @@ -15808,11 +15794,11 @@ { "symbol": "GME", "name": "GameStop Corporation Common Stock", - "lastsale": "$20.90", - "netchange": "-0.50", - "pctchange": "-2.336%", - "volume": "5967584", - "marketCap": "8914050473.00", + "lastsale": "$20.71", + "netchange": "-0.19", + "pctchange": "-0.909%", + "volume": "4821452", + "marketCap": "8833013650.00", "country": "United States", "ipoyear": "2002", "industry": "Electronics Distribution", @@ -15822,11 +15808,11 @@ { "symbol": "GMED", "name": "Globus Medical Inc. Class A Common Stock", - "lastsale": "$69.90", - "netchange": "-0.76", - "pctchange": "-1.076%", - "volume": "556104", - "marketCap": "9464950488.00", + "lastsale": "$70.06", + "netchange": "0.16", + "pctchange": "0.229%", + "volume": "305778", + "marketCap": "9486615611.00", "country": "United States", "ipoyear": "2012", "industry": "Medical/Dental Instruments", @@ -15836,11 +15822,11 @@ { "symbol": "GMRE", "name": "Global Medical REIT Inc. Common Stock", - "lastsale": "$9.40", - "netchange": "-0.04", - "pctchange": "-0.424%", - "volume": "299579", - "marketCap": "616523891.00", + "lastsale": "$9.31", + "netchange": "-0.09", + "pctchange": "-0.957%", + "volume": "403709", + "marketCap": "610621003.00", "country": "United States", "ipoyear": "2016", "industry": "Real Estate Investment Trusts", @@ -15850,10 +15836,10 @@ { "symbol": "GMRE^A", "name": "Global Medical REIT Inc. Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$25.69", - "netchange": "0.07", - "pctchange": "0.273%", - "volume": "11205", + "lastsale": "$25.6523", + "netchange": "-0.0377", + "pctchange": "-0.147%", + "volume": "7578", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15864,11 +15850,11 @@ { "symbol": "GMS", "name": "GMS Inc. Common Stock", - "lastsale": "$91.05", - "netchange": "0.30", - "pctchange": "0.331%", - "volume": "240295", - "marketCap": "3576922104.00", + "lastsale": "$91.60", + "netchange": "0.55", + "pctchange": "0.604%", + "volume": "230580", + "marketCap": "3598528992.00", "country": "United States", "ipoyear": "2016", "industry": "RETAIL: Building Materials", @@ -15878,11 +15864,11 @@ { "symbol": "GNE", "name": "Genie Energy Ltd. Class B Common Stock Stock", - "lastsale": "$16.19", - "netchange": "0.09", - "pctchange": "0.559%", - "volume": "50737", - "marketCap": "435399419.00", + "lastsale": "$16.21", + "netchange": "0.02", + "pctchange": "0.124%", + "volume": "44935", + "marketCap": "435937281.00", "country": "United States", "ipoyear": "2011", "industry": "Power Generation", @@ -15892,11 +15878,11 @@ { "symbol": "GNK", "name": "Genco Shipping & Trading Limited Ordinary Shares New (Marshall Islands)", - "lastsale": "$18.40", - "netchange": "-0.02", - "pctchange": "-0.109%", - "volume": "359425", - "marketCap": "786745268.00", + "lastsale": "$18.08", + "netchange": "-0.32", + "pctchange": "-1.739%", + "volume": "460933", + "marketCap": "773062742.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -15906,11 +15892,11 @@ { "symbol": "GNL", "name": "Global Net Lease Inc. Common Stock", - "lastsale": "$8.37", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "878853", - "marketCap": "1929030728.00", + "lastsale": "$8.46", + "netchange": "0.09", + "pctchange": "1.075%", + "volume": "1238718", + "marketCap": "1949772994.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -15920,10 +15906,10 @@ { "symbol": "GNL^A", "name": "Global Net Lease Inc. 7.25% Series A Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$22.62", - "netchange": "-0.31", - "pctchange": "-1.352%", - "volume": "16535", + "lastsale": "$22.60", + "netchange": "-0.02", + "pctchange": "-0.088%", + "volume": "7872", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15934,10 +15920,10 @@ { "symbol": "GNL^B", "name": "Global Net Lease Inc. 6.875% Series B Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$22.49", - "netchange": "-0.6055", - "pctchange": "-2.622%", - "volume": "28989", + "lastsale": "$22.75", + "netchange": "0.26", + "pctchange": "1.156%", + "volume": "17097", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15948,10 +15934,10 @@ { "symbol": "GNL^D", "name": "Global Net Lease Inc. 7.50% Series D Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$23.1218", - "netchange": "-0.4932", - "pctchange": "-2.089%", - "volume": "10255", + "lastsale": "$23.16", + "netchange": "0.0382", + "pctchange": "0.165%", + "volume": "6008", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15962,10 +15948,10 @@ { "symbol": "GNL^E", "name": "Global Net Lease Inc. 7.375% Series E Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$22.50", - "netchange": "-0.8512", - "pctchange": "-3.645%", - "volume": "12484", + "lastsale": "$22.73", + "netchange": "0.23", + "pctchange": "1.022%", + "volume": "5162", "marketCap": "", "country": "United States", "ipoyear": "", @@ -15976,11 +15962,11 @@ { "symbol": "GNRC", "name": "Generac Holdlings Inc. Common Stock", - "lastsale": "$173.82", - "netchange": "13.64", - "pctchange": "8.515%", - "volume": "2478712", - "marketCap": "10455748398.00", + "lastsale": "$171.10", + "netchange": "-2.72", + "pctchange": "-1.565%", + "volume": "1259597", + "marketCap": "10292132959.00", "country": "United States", "ipoyear": "2010", "industry": "Metal Fabrications", @@ -15990,11 +15976,11 @@ { "symbol": "GNT", "name": "GAMCO Natural Resources Gold & Income Trust", - "lastsale": "$5.98", - "netchange": "0.02", - "pctchange": "0.336%", - "volume": "29918", - "marketCap": "110483125.00", + "lastsale": "$6.15", + "netchange": "0.17", + "pctchange": "2.843%", + "volume": "72158", + "marketCap": "113623950.00", "country": "United States", "ipoyear": "2011", "industry": "Finance/Investors Services", @@ -16004,10 +15990,10 @@ { "symbol": "GNT^A", "name": "GAMCO Natural Resources Gold & Income Tust 5.20% Series A Cumulative Preferred Shares (Liquidation Preference $25.00 per share)", - "lastsale": "$24.01", - "netchange": "-0.0199", - "pctchange": "-0.083%", - "volume": "422", + "lastsale": "$24.00", + "netchange": "-0.01", + "pctchange": "-0.042%", + "volume": "943", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16018,11 +16004,11 @@ { "symbol": "GNTY", "name": "Guaranty Bancshares Inc. Common Stock", - "lastsale": "$32.88", - "netchange": "-0.26", - "pctchange": "-0.785%", - "volume": "13176", - "marketCap": "374982196.00", + "lastsale": "$32.85", + "netchange": "-0.03", + "pctchange": "-0.091%", + "volume": "9767", + "marketCap": "374640059.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -16032,11 +16018,11 @@ { "symbol": "GNW", "name": "Genworth Financial Inc Common Stock", - "lastsale": "$6.79", - "netchange": "-0.10", - "pctchange": "-1.451%", - "volume": "2710891", - "marketCap": "2933481256.00", + "lastsale": "$7.01", + "netchange": "0.22", + "pctchange": "3.24%", + "volume": "7150056", + "marketCap": "3028527776.00", "country": "United States", "ipoyear": "2004", "industry": "Life Insurance", @@ -16046,10 +16032,10 @@ { "symbol": "GOF", "name": "Guggenheim Strategic Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$15.86", - "netchange": "-0.07", - "pctchange": "-0.439%", - "volume": "917716", + "lastsale": "$15.94", + "netchange": "0.08", + "pctchange": "0.504%", + "volume": "626213", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -16060,11 +16046,11 @@ { "symbol": "GOLD", "name": "Barrick Gold Corporation Common Stock (BC)", - "lastsale": "$19.88", - "netchange": "-0.23", - "pctchange": "-1.144%", - "volume": "12686322", - "marketCap": "34844359474.00", + "lastsale": "$19.66", + "netchange": "-0.22", + "pctchange": "-1.107%", + "volume": "18775139", + "marketCap": "34458757911.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -16074,11 +16060,11 @@ { "symbol": "GOLF", "name": "Acushnet Holdings Corp. Common Stock", - "lastsale": "$63.25", - "netchange": "0.67", - "pctchange": "1.071%", - "volume": "453432", - "marketCap": "3909712034.00", + "lastsale": "$63.36", + "netchange": "0.11", + "pctchange": "0.174%", + "volume": "290366", + "marketCap": "3916511533.00", "country": "United States", "ipoyear": "2016", "industry": "Recreational Games/Products/Toys", @@ -16088,11 +16074,11 @@ { "symbol": "GOOS", "name": "Canada Goose Holdings Inc. Subordinate Voting Shares", - "lastsale": "$12.19", - "netchange": "0.15", - "pctchange": "1.246%", - "volume": "483436", - "marketCap": "1179149342.00", + "lastsale": "$12.08", + "netchange": "-0.11", + "pctchange": "-0.902%", + "volume": "455868", + "marketCap": "1168508946.00", "country": "", "ipoyear": "2017", "industry": "Apparel", @@ -16102,11 +16088,11 @@ { "symbol": "GOTU", "name": "Gaotu Techedu Inc. American Depositary Shares", - "lastsale": "$4.37", - "netchange": "0.45", - "pctchange": "11.48%", - "volume": "6240552", - "marketCap": "1128406844.00", + "lastsale": "$3.74", + "netchange": "-0.63", + "pctchange": "-14.416%", + "volume": "4268244", + "marketCap": "965730342.00", "country": "China", "ipoyear": "2019", "industry": "Other Consumer Services", @@ -16116,11 +16102,11 @@ { "symbol": "GPC", "name": "Genuine Parts Company Common Stock", - "lastsale": "$134.99", - "netchange": "-1.71", - "pctchange": "-1.251%", - "volume": "619768", - "marketCap": "18806501048.00", + "lastsale": "$133.67", + "netchange": "-1.32", + "pctchange": "-0.978%", + "volume": "716880", + "marketCap": "18622601637.00", "country": "United States", "ipoyear": "", "industry": "Automotive Aftermarket", @@ -16130,11 +16116,11 @@ { "symbol": "GPI", "name": "Group 1 Automotive Inc. Common Stock", - "lastsale": "$358.76", - "netchange": "-9.95", - "pctchange": "-2.699%", - "volume": "89259", - "marketCap": "4809136543.00", + "lastsale": "$359.27", + "netchange": "0.51", + "pctchange": "0.142%", + "volume": "63428", + "marketCap": "4815973034.00", "country": "United States", "ipoyear": "1997", "industry": "Retail-Auto Dealers and Gas Stations", @@ -16144,11 +16130,11 @@ { "symbol": "GPJA", "name": "Georgia Power Company Series 2017A 5.00% Junior Subordinated Notes due October 1 2077", - "lastsale": "$24.11", - "netchange": "-0.23", - "pctchange": "-0.945%", - "volume": "14668", - "marketCap": "223294765.00", + "lastsale": "$24.26", + "netchange": "0.15", + "pctchange": "0.622%", + "volume": "9375", + "marketCap": "224683990.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -16158,11 +16144,11 @@ { "symbol": "GPK", "name": "Graphic Packaging Holding Company", - "lastsale": "$28.57", - "netchange": "-0.22", - "pctchange": "-0.764%", - "volume": "2060834", - "marketCap": "8574264865.00", + "lastsale": "$28.72", + "netchange": "0.15", + "pctchange": "0.525%", + "volume": "2365453", + "marketCap": "8619282007.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -16172,11 +16158,11 @@ { "symbol": "GPMT", "name": "Granite Point Mortgage Trust Inc. Common Stock", - "lastsale": "$2.92", - "netchange": "-0.10", - "pctchange": "-3.311%", - "volume": "414739", - "marketCap": "147997622.00", + "lastsale": "$2.88", + "netchange": "-0.04", + "pctchange": "-1.37%", + "volume": "278702", + "marketCap": "145970257.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -16186,10 +16172,10 @@ { "symbol": "GPMT^A", "name": "Granite Point Mortgage Trust Inc. 7.00% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$16.50", - "netchange": "-0.26", - "pctchange": "-1.551%", - "volume": "32133", + "lastsale": "$16.59", + "netchange": "0.09", + "pctchange": "0.545%", + "volume": "15551", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16200,11 +16186,11 @@ { "symbol": "GPN", "name": "Global Payments Inc. Common Stock", - "lastsale": "$97.57", - "netchange": "-1.08", - "pctchange": "-1.095%", - "volume": "2217066", - "marketCap": "24825414773.00", + "lastsale": "$98.82", + "netchange": "1.25", + "pctchange": "1.281%", + "volume": "2195103", + "marketCap": "25143460980.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -16214,11 +16200,11 @@ { "symbol": "GPOR", "name": "Gulfport Energy Corporation Common Shares", - "lastsale": "$149.98", - "netchange": "-0.93", - "pctchange": "-0.616%", - "volume": "217770", - "marketCap": "2715699558.00", + "lastsale": "$147.53", + "netchange": "-2.45", + "pctchange": "-1.634%", + "volume": "166832", + "marketCap": "2671337217.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -16228,11 +16214,11 @@ { "symbol": "GPRK", "name": "Geopark Ltd Common Shares", - "lastsale": "$8.50", - "netchange": "0.05", - "pctchange": "0.592%", - "volume": "292429", - "marketCap": "470283920.00", + "lastsale": "$8.21", + "netchange": "-0.29", + "pctchange": "-3.412%", + "volume": "245950", + "marketCap": "454238939.00", "country": "Bermuda", "ipoyear": "2014", "industry": "Oil & Gas Production", @@ -16242,11 +16228,11 @@ { "symbol": "GRBK", "name": "Green Brick Partners Inc. Common Stock", - "lastsale": "$78.48", - "netchange": "-0.88", - "pctchange": "-1.109%", - "volume": "231711", - "marketCap": "3492106667.00", + "lastsale": "$78.87", + "netchange": "0.39", + "pctchange": "0.497%", + "volume": "206275", + "marketCap": "3509460408.00", "country": "United States", "ipoyear": "2021", "industry": "Homebuilding", @@ -16256,10 +16242,10 @@ { "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": "$24.00", - "netchange": "-0.1225", - "pctchange": "-0.508%", - "volume": "5137", + "lastsale": "$24.1568", + "netchange": "0.1568", + "pctchange": "0.653%", + "volume": "7342", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16270,11 +16256,11 @@ { "symbol": "GRC", "name": "Gorman-Rupp Company (The) Common Stock", - "lastsale": "$38.61", - "netchange": "-0.13", - "pctchange": "-0.336%", - "volume": "44131", - "marketCap": "1012645319.00", + "lastsale": "$38.46", + "netchange": "-0.15", + "pctchange": "-0.389%", + "volume": "38347", + "marketCap": "1008711188.00", "country": "United States", "ipoyear": "1971", "industry": "Fluid Controls", @@ -16284,11 +16270,11 @@ { "symbol": "GRDN", "name": "Guardian Pharmacy Services Inc. Class A Common Stock", - "lastsale": "$17.30", - "netchange": "-0.06", - "pctchange": "-0.346%", - "volume": "182370", - "marketCap": "1052603328.00", + "lastsale": "$18.60", + "netchange": "1.30", + "pctchange": "7.514%", + "volume": "177539", + "marketCap": "1131700688.00", "country": "", "ipoyear": "2024", "industry": "Retail-Drug Stores and Proprietary Stores", @@ -16298,11 +16284,11 @@ { "symbol": "GRMN", "name": "Garmin Ltd. Common Stock (Switzerland)", - "lastsale": "$163.13", - "netchange": "-6.90", - "pctchange": "-4.058%", - "volume": "1238785", - "marketCap": "31355841925.00", + "lastsale": "$164.63", + "netchange": "1.50", + "pctchange": "0.92%", + "volume": "821916", + "marketCap": "31644162668.00", "country": "Switzerland", "ipoyear": "2000", "industry": "Industrial Machinery/Components", @@ -16312,11 +16298,11 @@ { "symbol": "GRND", "name": "Grindr Inc. Common Stock", - "lastsale": "$11.84", - "netchange": "0.12", - "pctchange": "1.024%", - "volume": "443096", - "marketCap": "2083747814.00", + "lastsale": "$12.92", + "netchange": "1.08", + "pctchange": "9.122%", + "volume": "1725419", + "marketCap": "2273819405.00", "country": "Singapore", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -16326,11 +16312,11 @@ { "symbol": "GRNT", "name": "Granite Ridge Resources Inc. Common Stock", - "lastsale": "$6.31", - "netchange": "0.09", - "pctchange": "1.447%", - "volume": "214559", - "marketCap": "824994337.00", + "lastsale": "$6.16", + "netchange": "-0.15", + "pctchange": "-2.377%", + "volume": "199467", + "marketCap": "805382744.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -16340,11 +16326,11 @@ { "symbol": "GROV", "name": "Grove Collaborative Holdings Inc. Class A Common Stock", - "lastsale": "$1.29", - "netchange": "0.01", - "pctchange": "0.781%", - "volume": "148360", - "marketCap": "50259733.00", + "lastsale": "$1.32", + "netchange": "0.03", + "pctchange": "2.326%", + "volume": "51356", + "marketCap": "51428564.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -16354,11 +16340,11 @@ { "symbol": "GRX", "name": "The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest", - "lastsale": "$10.76", - "netchange": "-0.16", - "pctchange": "-1.465%", - "volume": "8506", - "marketCap": "183920389.00", + "lastsale": "$10.73", + "netchange": "-0.03", + "pctchange": "-0.279%", + "volume": "18019", + "marketCap": "183407600.00", "country": "United States", "ipoyear": "", "industry": "Finance/Investors Services", @@ -16368,11 +16354,11 @@ { "symbol": "GS", "name": "Goldman Sachs Group Inc. (The) Common Stock", - "lastsale": "$494.62", - "netchange": "-0.54", - "pctchange": "-0.109%", - "volume": "1172945", - "marketCap": "156200775894.00", + "lastsale": "$496.57", + "netchange": "1.95", + "pctchange": "0.394%", + "volume": "1296714", + "marketCap": "156816585026.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Bankers/Brokers/Service", @@ -16382,10 +16368,10 @@ { "symbol": "GS^A", "name": "Goldman Sachs Group Inc. (The) Depositary Shares each representing 1/1000th Interest in a Share of Floating Rate Non-Cumulative Preferred Stock Series A", - "lastsale": "$23.14", - "netchange": "-0.21", - "pctchange": "-0.899%", - "volume": "53164", + "lastsale": "$23.21", + "netchange": "0.07", + "pctchange": "0.303%", + "volume": "22743", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16396,10 +16382,10 @@ { "symbol": "GS^C", "name": "Goldman Sachs Group Inc. (The) Depositary Share repstg 1/1000th Preferred Series C", - "lastsale": "$23.62", - "netchange": "-0.10", - "pctchange": "-0.422%", - "volume": "11272", + "lastsale": "$23.79", + "netchange": "0.17", + "pctchange": "0.72%", + "volume": "8931", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16410,10 +16396,10 @@ { "symbol": "GS^D", "name": "Goldman Sachs Group Inc. (The) Dep Shs repstg 1/1000 Pfd Ser D Fltg", - "lastsale": "$22.66", - "netchange": "-0.10", - "pctchange": "-0.439%", - "volume": "61641", + "lastsale": "$22.83", + "netchange": "0.17", + "pctchange": "0.75%", + "volume": "48960", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16424,11 +16410,11 @@ { "symbol": "GSBD", "name": "Goldman Sachs BDC Inc. Common Stock", - "lastsale": "$13.63", - "netchange": "-0.09", - "pctchange": "-0.656%", - "volume": "440813", - "marketCap": "1593032188.00", + "lastsale": "$13.60", + "netchange": "-0.03", + "pctchange": "-0.22%", + "volume": "508212", + "marketCap": "1589525881.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -16438,11 +16424,11 @@ { "symbol": "GSK", "name": "GSK plc American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$38.63", - "netchange": "-0.19", - "pctchange": "-0.489%", - "volume": "3852867", - "marketCap": "80061855571.00", + "lastsale": "$38.02", + "netchange": "-0.61", + "pctchange": "-1.579%", + "volume": "4625008", + "marketCap": "78797611929.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -16452,11 +16438,11 @@ { "symbol": "GSL", "name": "Global Ship Lease Inc New Class A Common Shares", - "lastsale": "$25.62", - "netchange": "0.28", - "pctchange": "1.105%", - "volume": "342569", - "marketCap": "901524835.00", + "lastsale": "$25.31", + "netchange": "-0.31", + "pctchange": "-1.21%", + "volume": "411022", + "marketCap": "890616455.00", "country": "United Kingdom", "ipoyear": "", "industry": "Marine Transportation", @@ -16466,10 +16452,10 @@ { "symbol": "GSL^B", "name": "Global Ship Lease Inc. Depository Shares Representing 1/100th Perpetual Preferred Series B% (Marshall Island)", - "lastsale": "$26.64", - "netchange": "-0.0851", - "pctchange": "-0.318%", - "volume": "8571", + "lastsale": "$26.63", + "netchange": "-0.01", + "pctchange": "-0.038%", + "volume": "8580", "marketCap": "", "country": "United Kingdom", "ipoyear": "", @@ -16480,11 +16466,11 @@ { "symbol": "GTES", "name": "Gates Industrial Corporation plc Ordinary Shares", - "lastsale": "$17.47", - "netchange": "-0.04", - "pctchange": "-0.228%", - "volume": "1311832", - "marketCap": "4570373886.00", + "lastsale": "$17.30", + "netchange": "-0.17", + "pctchange": "-0.973%", + "volume": "1255533", + "marketCap": "4525899727.00", "country": "", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -16494,11 +16480,11 @@ { "symbol": "GTLS", "name": "Chart Industries Inc. Common Stock", - "lastsale": "$125.98", - "netchange": "2.17", - "pctchange": "1.753%", - "volume": "539606", - "marketCap": "5392696227.00", + "lastsale": "$124.03", + "netchange": "-1.95", + "pctchange": "-1.548%", + "volume": "514690", + "marketCap": "5309224583.00", "country": "United States", "ipoyear": "2006", "industry": "Metal Fabrications", @@ -16508,10 +16494,10 @@ { "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": "$51.06", - "netchange": "0.69", - "pctchange": "1.37%", - "volume": "34300", + "lastsale": "$50.84", + "netchange": "-0.22", + "pctchange": "-0.431%", + "volume": "5185", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16522,11 +16508,11 @@ { "symbol": "GTN", "name": "Gray Television Inc. Common Stock", - "lastsale": "$5.34", - "netchange": "-0.10", - "pctchange": "-1.838%", - "volume": "650315", - "marketCap": "532222896.00", + "lastsale": "$5.23", + "netchange": "-0.11", + "pctchange": "-2.06%", + "volume": "790420", + "marketCap": "521259503.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -16536,11 +16522,11 @@ { "symbol": "GTY", "name": "Getty Realty Corporation Common Stock", - "lastsale": "$31.05", - "netchange": "-0.06", - "pctchange": "-0.193%", - "volume": "250631", - "marketCap": "1682456204.00", + "lastsale": "$30.93", + "netchange": "-0.12", + "pctchange": "-0.386%", + "volume": "191148", + "marketCap": "1675953958.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -16550,10 +16536,10 @@ { "symbol": "GUG", "name": "Guggenheim Active Allocation Fund Common Shares of Beneficial Interest", - "lastsale": "$16.42", - "netchange": "0.02", - "pctchange": "0.122%", - "volume": "39382", + "lastsale": "$16.28", + "netchange": "-0.14", + "pctchange": "-0.853%", + "volume": "140069", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -16564,11 +16550,11 @@ { "symbol": "GUT", "name": "Gabelli Utility Trust (The) Common Stock", - "lastsale": "$5.10", - "netchange": "0.01", - "pctchange": "0.196%", - "volume": "346405", - "marketCap": "374335048.00", + "lastsale": "$5.12", + "netchange": "0.02", + "pctchange": "0.392%", + "volume": "361564", + "marketCap": "375803028.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -16578,10 +16564,10 @@ { "symbol": "GUT^C", "name": "Gabelli Utility Trust (The) 5.375% Series C Cumulative Preferred Shares", - "lastsale": "$24.80", - "netchange": "-0.15", - "pctchange": "-0.601%", - "volume": "3600", + "lastsale": "$24.79", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "991", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16592,11 +16578,11 @@ { "symbol": "GVA", "name": "Granite Construction Incorporated Common Stock", - "lastsale": "$80.82", - "netchange": "-0.47", - "pctchange": "-0.578%", - "volume": "467126", - "marketCap": "3530774450.00", + "lastsale": "$79.95", + "netchange": "-0.87", + "pctchange": "-1.076%", + "volume": "336449", + "marketCap": "3492766856.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -16606,11 +16592,11 @@ { "symbol": "GWH", "name": "ESS Tech Inc. Common Stock", - "lastsale": "$7.12", - "netchange": "0.60", - "pctchange": "9.202%", - "volume": "79336", - "marketCap": "83932967.00", + "lastsale": "$6.97", + "netchange": "-0.15", + "pctchange": "-2.107%", + "volume": "44684", + "marketCap": "82164716.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -16620,11 +16606,11 @@ { "symbol": "GWRE", "name": "Guidewire Software Inc. Common Stock", - "lastsale": "$182.17", - "netchange": "-2.05", - "pctchange": "-1.113%", - "volume": "614619", - "marketCap": "15124826017.00", + "lastsale": "$182.65", + "netchange": "0.48", + "pctchange": "0.263%", + "volume": "855317", + "marketCap": "15164678443.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -16634,11 +16620,11 @@ { "symbol": "GWW", "name": "W.W. Grainger Inc. Common Stock", - "lastsale": "$1022.84", - "netchange": "-10.40", - "pctchange": "-1.007%", - "volume": "220009", - "marketCap": "49940882057.00", + "lastsale": "$1028.56", + "netchange": "5.72", + "pctchange": "0.559%", + "volume": "131247", + "marketCap": "50220165078.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -16648,11 +16634,11 @@ { "symbol": "GXO", "name": "GXO Logistics Inc. Common Stock ", - "lastsale": "$49.16", - "netchange": "-0.14", - "pctchange": "-0.284%", - "volume": "671195", - "marketCap": "5872970928.00", + "lastsale": "$50.12", + "netchange": "0.96", + "pctchange": "1.953%", + "volume": "1663724", + "marketCap": "5987658725.00", "country": "United States", "ipoyear": "2021", "industry": "Transportation Services", @@ -16662,11 +16648,11 @@ { "symbol": "H", "name": "Hyatt Hotels Corporation Class A Common Stock", - "lastsale": "$152.42", - "netchange": "-1.27", - "pctchange": "-0.826%", - "volume": "331036", - "marketCap": "15290732180.00", + "lastsale": "$152.44", + "netchange": "0.02", + "pctchange": "0.013%", + "volume": "262944", + "marketCap": "15292738574.00", "country": "United States", "ipoyear": "2009", "industry": "Hotels/Resorts", @@ -16676,11 +16662,11 @@ { "symbol": "HAE", "name": "Haemonetics Corporation Common Stock", - "lastsale": "$77.19", - "netchange": "-0.70", - "pctchange": "-0.899%", - "volume": "326964", - "marketCap": "3950409287.00", + "lastsale": "$76.68", + "netchange": "-0.51", + "pctchange": "-0.661%", + "volume": "504611", + "marketCap": "3924308643.00", "country": "United States", "ipoyear": "1991", "industry": "Medical/Dental Instruments", @@ -16690,10 +16676,10 @@ { "symbol": "HAFN", "name": "Hafnia Limited Common Shares", - "lastsale": "$7.46", - "netchange": "-0.04", - "pctchange": "-0.533%", - "volume": "1523135", + "lastsale": "$7.38", + "netchange": "-0.08", + "pctchange": "-1.072%", + "volume": "1719228", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -16704,11 +16690,11 @@ { "symbol": "HAL", "name": "Halliburton Company Common Stock", - "lastsale": "$31.09", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7492125", - "marketCap": "27447138531.00", + "lastsale": "$30.05", + "netchange": "-1.04", + "pctchange": "-3.345%", + "volume": "9479222", + "marketCap": "26528996876.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -16718,11 +16704,11 @@ { "symbol": "HASI", "name": "HA Sustainable Infrastructure Capital Inc. Common Stock", - "lastsale": "$34.74", - "netchange": "0.17", - "pctchange": "0.492%", - "volume": "1630946", - "marketCap": "4055931164.00", + "lastsale": "$34.50", + "netchange": "-0.24", + "pctchange": "-0.691%", + "volume": "1044504", + "marketCap": "4027910915.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -16732,11 +16718,11 @@ { "symbol": "HAYW", "name": "Hayward Holdings Inc. Common Stock", - "lastsale": "$14.70", - "netchange": "-0.09", - "pctchange": "-0.609%", - "volume": "1671376", - "marketCap": "3162382967.00", + "lastsale": "$14.64", + "netchange": "-0.06", + "pctchange": "-0.408%", + "volume": "1111537", + "marketCap": "3149475282.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -16746,11 +16732,11 @@ { "symbol": "HBB", "name": "Hamilton Beach Brands Holding Company Class A Common Stock ", - "lastsale": "$28.83", - "netchange": "-1.49", - "pctchange": "-4.914%", - "volume": "35816", - "marketCap": "400652067.00", + "lastsale": "$29.20", + "netchange": "0.37", + "pctchange": "1.283%", + "volume": "33922", + "marketCap": "405793977.00", "country": "United States", "ipoyear": "2017", "industry": "Home Furnishings", @@ -16760,11 +16746,11 @@ { "symbol": "HBI", "name": "Hanesbrands Inc. Common Stock", - "lastsale": "$7.19", - "netchange": "0.10", - "pctchange": "1.41%", - "volume": "7015800", - "marketCap": "2528613180.00", + "lastsale": "$7.39", + "netchange": "0.20", + "pctchange": "2.782%", + "volume": "4934323", + "marketCap": "2598950125.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -16774,11 +16760,11 @@ { "symbol": "HBM", "name": "Hudbay Minerals Inc. Ordinary Shares (Canada)", - "lastsale": "$9.44", - "netchange": "0.04", - "pctchange": "0.426%", - "volume": "2422062", - "marketCap": "3715606458.00", + "lastsale": "$8.99", + "netchange": "-0.45", + "pctchange": "-4.767%", + "volume": "3420754", + "marketCap": "3538485387.00", "country": "Canada", "ipoyear": "", "industry": "Metal Mining", @@ -16788,11 +16774,11 @@ { "symbol": "HCA", "name": "HCA Healthcare Inc. Common Stock", - "lastsale": "$382.53", - "netchange": "-11.54", - "pctchange": "-2.928%", - "volume": "1641675", - "marketCap": "98720855955.00", + "lastsale": "$378.58", + "netchange": "-3.95", + "pctchange": "-1.033%", + "volume": "1893743", + "marketCap": "97701465630.00", "country": "United States", "ipoyear": "2011", "industry": "Hospital/Nursing Management", @@ -16802,11 +16788,11 @@ { "symbol": "HCC", "name": "Warrior Met Coal Inc. Common Stock", - "lastsale": "$64.35", - "netchange": "0.42", - "pctchange": "0.657%", - "volume": "483956", - "marketCap": "3366195089.00", + "lastsale": "$61.70", + "netchange": "-2.65", + "pctchange": "-4.118%", + "volume": "608732", + "marketCap": "3227571671.00", "country": "United States", "ipoyear": "2017", "industry": "Coal Mining", @@ -16816,11 +16802,11 @@ { "symbol": "HCI", "name": "HCI Group Inc. Common Stock", - "lastsale": "$95.47", - "netchange": "-19.91", - "pctchange": "-17.256%", - "volume": "685698", - "marketCap": "999832583.00", + "lastsale": "$97.25", + "netchange": "1.78", + "pctchange": "1.864%", + "volume": "536314", + "marketCap": "1018474062.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -16830,11 +16816,11 @@ { "symbol": "HCXY", "name": "Hercules Capital Inc. 6.25% Notes due 2033", - "lastsale": "$25.6583", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "9", - "marketCap": "4166268720.00", + "lastsale": "$25.6161", + "netchange": "-0.0422", + "pctchange": "-0.164%", + "volume": "1150", + "marketCap": "4159416492.00", "country": "United States", "ipoyear": "2018", "industry": "Investment Managers", @@ -16844,11 +16830,11 @@ { "symbol": "HD", "name": "Home Depot Inc. (The) Common Stock", - "lastsale": "$408.06", - "netchange": "-0.30", - "pctchange": "-0.073%", - "volume": "3266937", - "marketCap": "405323295419.00", + "lastsale": "$414.18", + "netchange": "6.12", + "pctchange": "1.50%", + "volume": "3690829", + "marketCap": "411402250886.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -16858,11 +16844,11 @@ { "symbol": "HDB", "name": "HDFC Bank Limited Common Stock", - "lastsale": "$59.45", - "netchange": "-1.56", - "pctchange": "-2.557%", - "volume": "2455042", - "marketCap": "150545446285.00", + "lastsale": "$60.38", + "netchange": "0.93", + "pctchange": "1.564%", + "volume": "2275778", + "marketCap": "152900488591.00", "country": "India", "ipoyear": "2001", "industry": "Commercial Banks", @@ -16872,11 +16858,11 @@ { "symbol": "HE", "name": "Hawaiian Electric Industries Inc. Common Stock", - "lastsale": "$9.72", - "netchange": "-0.04", - "pctchange": "-0.41%", - "volume": "3148170", - "marketCap": "1072149495.00", + "lastsale": "$9.77", + "netchange": "0.05", + "pctchange": "0.514%", + "volume": "3068458", + "marketCap": "1077664667.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -16886,11 +16872,11 @@ { "symbol": "HEI", "name": "Heico Corporation Common Stock", - "lastsale": "$258.09", - "netchange": "-3.35", - "pctchange": "-1.281%", - "volume": "273481", - "marketCap": "35770727107.00", + "lastsale": "$260.00", + "netchange": "1.91", + "pctchange": "0.74%", + "volume": "192863", + "marketCap": "36035449060.00", "country": "United States", "ipoyear": "2000", "industry": "Aerospace", @@ -16900,10 +16886,10 @@ { "symbol": "HEI/A", "name": "Heico Corporation", - "lastsale": "$199.94", - "netchange": "-3.21", - "pctchange": "-1.58%", - "volume": "127095", + "lastsale": "$201.50", + "netchange": "1.56", + "pctchange": "0.78%", + "volume": "106781", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16914,10 +16900,10 @@ { "symbol": "HEQ", "name": "John Hancock Hedged Equity & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$10.93", - "netchange": "0.04", - "pctchange": "0.367%", - "volume": "32342", + "lastsale": "$10.90", + "netchange": "-0.03", + "pctchange": "-0.274%", + "volume": "17377", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -16928,11 +16914,11 @@ { "symbol": "HES", "name": "Hess Corporation Common Stock", - "lastsale": "$140.28", - "netchange": "-0.06", - "pctchange": "-0.043%", - "volume": "1196799", - "marketCap": "43222359435.00", + "lastsale": "$137.34", + "netchange": "-2.94", + "pctchange": "-2.096%", + "volume": "1033320", + "marketCap": "42316501602.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -16942,11 +16928,11 @@ { "symbol": "HESM", "name": "Hess Midstream LP Class A Share", - "lastsale": "$36.10", - "netchange": "-0.25", - "pctchange": "-0.688%", - "volume": "1431147", - "marketCap": "3300311926.00", + "lastsale": "$35.84", + "netchange": "-0.26", + "pctchange": "-0.72%", + "volume": "684645", + "marketCap": "3276542367.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -16956,10 +16942,10 @@ { "symbol": "HFRO", "name": "Highland Opportunities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$6.21", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "203488", + "lastsale": "$6.16", + "netchange": "-0.05", + "pctchange": "-0.805%", + "volume": "181975", "marketCap": "0.00", "country": "United States", "ipoyear": "2017", @@ -16970,10 +16956,10 @@ { "symbol": "HFRO^A", "name": "Highland Opportunities and Income Fund 5.375% Series A Cumulative Preferred Shares", - "lastsale": "$20.09", - "netchange": "0.435", - "pctchange": "2.213%", - "volume": "29086", + "lastsale": "$20.24", + "netchange": "0.15", + "pctchange": "0.747%", + "volume": "14513", "marketCap": "", "country": "United States", "ipoyear": "", @@ -16984,11 +16970,11 @@ { "symbol": "HG", "name": "Hamilton Insurance Group Ltd. Class B Common Shares", - "lastsale": "$17.54", - "netchange": "-1.21", - "pctchange": "-6.453%", - "volume": "1599335", - "marketCap": "1075877308.00", + "lastsale": "$17.94", + "netchange": "0.40", + "pctchange": "2.281%", + "volume": "976136", + "marketCap": "1100412708.00", "country": "Bermuda", "ipoyear": "2023", "industry": "", @@ -16998,10 +16984,10 @@ { "symbol": "HGLB", "name": "Highland Global Allocation Fund Common Stock", - "lastsale": "$7.88", - "netchange": "-0.005", - "pctchange": "-0.063%", - "volume": "94211", + "lastsale": "$7.91", + "netchange": "0.03", + "pctchange": "0.381%", + "volume": "50610", "marketCap": "0.00", "country": "", "ipoyear": "2019", @@ -17012,11 +16998,11 @@ { "symbol": "HGTY", "name": "Hagerty Inc. Class A Common Stock", - "lastsale": "$10.45", - "netchange": "-0.22", - "pctchange": "-2.062%", - "volume": "52612", - "marketCap": "3561829989.00", + "lastsale": "$10.52", + "netchange": "0.07", + "pctchange": "0.67%", + "volume": "59584", + "marketCap": "3585689137.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -17026,11 +17012,11 @@ { "symbol": "HGV", "name": "Hilton Grand Vacations Inc. Common Stock ", - "lastsale": "$36.29", - "netchange": "-0.28", - "pctchange": "-0.766%", - "volume": "839868", - "marketCap": "3683382162.00", + "lastsale": "$35.85", + "netchange": "-0.44", + "pctchange": "-1.212%", + "volume": "555746", + "marketCap": "3638722802.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -17040,11 +17026,11 @@ { "symbol": "HHH", "name": "Howard Hughes Holdings Inc. Common Stock", - "lastsale": "$75.38", - "netchange": "-1.13", - "pctchange": "-1.477%", - "volume": "163381", - "marketCap": "3786821490.00", + "lastsale": "$75.65", + "netchange": "0.27", + "pctchange": "0.358%", + "volume": "140504", + "marketCap": "3800385324.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -17054,11 +17040,11 @@ { "symbol": "HI", "name": "Hillenbrand Inc Common Stock", - "lastsale": "$27.10", - "netchange": "-0.18", - "pctchange": "-0.66%", - "volume": "490504", - "marketCap": "1903133082.00", + "lastsale": "$25.38", + "netchange": "-1.72", + "pctchange": "-6.347%", + "volume": "685566", + "marketCap": "1782343824.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -17068,10 +17054,10 @@ { "symbol": "HIE", "name": "Miller/Howard High Income Equity Fund Common Shares of Beneficial Interest", - "lastsale": "$12.22", - "netchange": "0.01", - "pctchange": "0.082%", - "volume": "11815", + "lastsale": "$12.20", + "netchange": "-0.02", + "pctchange": "-0.164%", + "volume": "92150", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -17082,11 +17068,11 @@ { "symbol": "HIG", "name": "Hartford Financial Services Group Inc. (The) Common Stock", - "lastsale": "$114.44", - "netchange": "-3.65", - "pctchange": "-3.091%", - "volume": "2299543", - "marketCap": "33532570454.00", + "lastsale": "$115.62", + "netchange": "1.18", + "pctchange": "1.031%", + "volume": "1590132", + "marketCap": "33878327472.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -17096,10 +17082,10 @@ { "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": "$25.15", - "netchange": "-0.02", - "pctchange": "-0.079%", - "volume": "14697", + "lastsale": "$25.17", + "netchange": "0.02", + "pctchange": "0.08%", + "volume": "11579", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17110,11 +17096,11 @@ { "symbol": "HII", "name": "Huntington Ingalls Industries Inc. Common Stock", - "lastsale": "$256.38", - "netchange": "-1.92", - "pctchange": "-0.743%", - "volume": "184909", - "marketCap": "10054001180.00", + "lastsale": "$257.91", + "netchange": "1.53", + "pctchange": "0.597%", + "volume": "267907", + "marketCap": "10114000485.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -17124,11 +17110,11 @@ { "symbol": "HIMS", "name": "Hims & Hers Health Inc. Class A Common Stock", - "lastsale": "$19.44", - "netchange": "1.78", - "pctchange": "10.079%", - "volume": "25955600", - "marketCap": "4220032731.00", + "lastsale": "$18.75", + "netchange": "-0.69", + "pctchange": "-3.549%", + "volume": "49053650", + "marketCap": "4070247619.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Nursing Services", @@ -17138,10 +17124,10 @@ { "symbol": "HIO", "name": "Western Asset High Income Opportunity Fund Inc. Common Stock", - "lastsale": "$4.00", - "netchange": "-0.01", - "pctchange": "-0.249%", - "volume": "353875", + "lastsale": "$4.01", + "netchange": "0.01", + "pctchange": "0.25%", + "volume": "233714", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -17152,11 +17138,11 @@ { "symbol": "HIPO", "name": "Hippo Holdings Inc. Common Stock", - "lastsale": "$16.87", - "netchange": "-0.24", - "pctchange": "-1.403%", - "volume": "135956", - "marketCap": "420397178.00", + "lastsale": "$17.36", + "netchange": "0.49", + "pctchange": "2.905%", + "volume": "95571", + "marketCap": "432607884.00", "country": "United States", "ipoyear": "2021", "industry": "Property-Casualty Insurers", @@ -17166,11 +17152,11 @@ { "symbol": "HIW", "name": "Highwoods Properties Inc. Common Stock", - "lastsale": "$32.51", - "netchange": "-0.34", - "pctchange": "-1.035%", - "volume": "297266", - "marketCap": "3446383312.00", + "lastsale": "$32.33", + "netchange": "-0.18", + "pctchange": "-0.554%", + "volume": "500855", + "marketCap": "3427301522.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -17181,9 +17167,9 @@ "symbol": "HIX", "name": "Western Asset High Income Fund II Inc. Common Stock", "lastsale": "$4.44", - "netchange": "-0.03", - "pctchange": "-0.671%", - "volume": "665905", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "332723", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -17194,11 +17180,11 @@ { "symbol": "HKD", "name": "AMTD Digital Inc. American Depositary Shares (every five of which represent two Class A Ordinary Shares)", - "lastsale": "$5.21", - "netchange": "0.85", - "pctchange": "19.495%", - "volume": "5568605", - "marketCap": "1002380649.00", + "lastsale": "$4.44", + "netchange": "-0.77", + "pctchange": "-14.779%", + "volume": "1887976", + "marketCap": "854236100.00", "country": "", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -17208,11 +17194,11 @@ { "symbol": "HL", "name": "Hecla Mining Company Common Stock", - "lastsale": "$6.45", - "netchange": "-0.15", - "pctchange": "-2.273%", - "volume": "7048864", - "marketCap": "4061667342.00", + "lastsale": "$6.43", + "netchange": "-0.02", + "pctchange": "-0.31%", + "volume": "8527347", + "marketCap": "4049073025.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -17225,7 +17211,7 @@ "lastsale": "$53.425", "netchange": "0.00", "pctchange": "0.00%", - "volume": "143", + "volume": "115", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17236,11 +17222,11 @@ { "symbol": "HLF", "name": "Herbalife Ltd. Common Shares", - "lastsale": "$6.96", - "netchange": "-0.04", - "pctchange": "-0.571%", - "volume": "1171496", - "marketCap": "700995450.00", + "lastsale": "$7.11", + "netchange": "0.15", + "pctchange": "2.155%", + "volume": "1205332", + "marketCap": "716103110.00", "country": "Cayman Islands", "ipoyear": "2004", "industry": "Other Pharmaceuticals", @@ -17250,11 +17236,11 @@ { "symbol": "HLI", "name": "Houlihan Lokey Inc. Class A Common Stock", - "lastsale": "$160.81", - "netchange": "-0.82", - "pctchange": "-0.507%", - "volume": "206681", - "marketCap": "11181690015.00", + "lastsale": "$163.85", + "netchange": "3.04", + "pctchange": "1.89%", + "volume": "214273", + "marketCap": "11393072004.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -17264,11 +17250,11 @@ { "symbol": "HLIO", "name": "Helios Technologies Inc. Common Stock", - "lastsale": "$48.15", - "netchange": "0.26", - "pctchange": "0.543%", - "volume": "162694", - "marketCap": "1599533659.00", + "lastsale": "$47.55", + "netchange": "-0.60", + "pctchange": "-1.246%", + "volume": "233907", + "marketCap": "1579601775.00", "country": "United States", "ipoyear": "2021", "industry": "Metal Fabrications", @@ -17278,11 +17264,11 @@ { "symbol": "HLLY", "name": "Holley Inc. Common Stock", - "lastsale": "$2.74", - "netchange": "-0.07", - "pctchange": "-2.491%", - "volume": "554516", - "marketCap": "328189588.00", + "lastsale": "$2.77", + "netchange": "0.03", + "pctchange": "1.095%", + "volume": "376060", + "marketCap": "331782905.00", "country": "United States", "ipoyear": "2020", "industry": "Auto Parts:O.E.M.", @@ -17292,11 +17278,11 @@ { "symbol": "HLN", "name": "Haleon plc American Depositary Shares (Each representing two Ordinary Shares)", - "lastsale": "$10.03", - "netchange": "-0.34", - "pctchange": "-3.279%", - "volume": "15188855", - "marketCap": "45806444298.00", + "lastsale": "$10.14", + "netchange": "0.11", + "pctchange": "1.097%", + "volume": "6876252", + "marketCap": "46308808094.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Package Goods/Cosmetics", @@ -17306,11 +17292,11 @@ { "symbol": "HLT", "name": "Hilton Worldwide Holdings Inc. Common Stock ", - "lastsale": "$232.50", - "netchange": "-1.22", - "pctchange": "-0.522%", - "volume": "1359901", - "marketCap": "57294300053.00", + "lastsale": "$234.19", + "netchange": "1.69", + "pctchange": "0.727%", + "volume": "1108106", + "marketCap": "57710761846.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -17320,11 +17306,11 @@ { "symbol": "HLX", "name": "Helix Energy Solutions Group Inc. Common Stock", - "lastsale": "$10.65", - "netchange": "-0.52", - "pctchange": "-4.655%", - "volume": "2912604", - "marketCap": "1619364333.00", + "lastsale": "$10.57", + "netchange": "-0.08", + "pctchange": "-0.751%", + "volume": "2435321", + "marketCap": "1607200094.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -17334,11 +17320,11 @@ { "symbol": "HMC", "name": "Honda Motor Company Ltd. Common Stock", - "lastsale": "$32.07", - "netchange": "-0.55", - "pctchange": "-1.686%", - "volume": "423685", - "marketCap": "51621019849.00", + "lastsale": "$31.99", + "netchange": "-0.08", + "pctchange": "-0.249%", + "volume": "379678", + "marketCap": "51492248986.00", "country": "Japan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -17348,11 +17334,11 @@ { "symbol": "HMN", "name": "Horace Mann Educators Corporation Common Stock", - "lastsale": "$34.36", - "netchange": "-1.52", - "pctchange": "-4.236%", - "volume": "263739", - "marketCap": "1400816415.00", + "lastsale": "$34.59", + "netchange": "0.23", + "pctchange": "0.669%", + "volume": "150982", + "marketCap": "1410193242.00", "country": "United States", "ipoyear": "1991", "industry": "Property-Casualty Insurers", @@ -17362,11 +17348,11 @@ { "symbol": "HMY", "name": "Harmony Gold Mining Company Limited", - "lastsale": "$9.38", - "netchange": "-0.47", - "pctchange": "-4.772%", - "volume": "3382301", - "marketCap": "5797515097.00", + "lastsale": "$9.34", + "netchange": "-0.04", + "pctchange": "-0.426%", + "volume": "2493264", + "marketCap": "5772792218.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -17376,11 +17362,11 @@ { "symbol": "HNI", "name": "HNI Corporation Common Stock", - "lastsale": "$52.90", - "netchange": "-0.37", - "pctchange": "-0.695%", - "volume": "247044", - "marketCap": "2493644742.00", + "lastsale": "$52.68", + "netchange": "-0.22", + "pctchange": "-0.416%", + "volume": "168842", + "marketCap": "2483274197.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -17390,11 +17376,11 @@ { "symbol": "HOG", "name": "Harley-Davidson Inc. Common Stock", - "lastsale": "$33.81", - "netchange": "-0.97", - "pctchange": "-2.789%", - "volume": "2340078", - "marketCap": "4450105740.00", + "lastsale": "$34.07", + "netchange": "0.26", + "pctchange": "0.769%", + "volume": "1391652", + "marketCap": "4484327197.00", "country": "United States", "ipoyear": "", "industry": "Motor Vehicles", @@ -17404,11 +17390,11 @@ { "symbol": "HOMB", "name": "Home BancShares Inc. Common Stock", - "lastsale": "$26.27", - "netchange": "-0.24", - "pctchange": "-0.905%", - "volume": "602866", - "marketCap": "5245640650.00", + "lastsale": "$26.00", + "netchange": "-0.27", + "pctchange": "-1.028%", + "volume": "554451", + "marketCap": "5191726566.00", "country": "United States", "ipoyear": "2006", "industry": "Major Banks", @@ -17418,11 +17404,11 @@ { "symbol": "HOUS", "name": "Anywhere Real Estate Inc. Common Stock", - "lastsale": "$4.86", - "netchange": "-0.17", - "pctchange": "-3.38%", - "volume": "1062486", - "marketCap": "540787494.00", + "lastsale": "$4.77", + "netchange": "-0.09", + "pctchange": "-1.852%", + "volume": "745225", + "marketCap": "530772911.00", "country": "United States", "ipoyear": "2012", "industry": "Real Estate", @@ -17432,11 +17418,11 @@ { "symbol": "HOV", "name": "Hovnanian Enterprises Inc. Class A Common Stock", - "lastsale": "$196.98", - "netchange": "-0.90", - "pctchange": "-0.455%", - "volume": "69585", - "marketCap": "1192661306.00", + "lastsale": "$192.99", + "netchange": "-3.99", + "pctchange": "-2.026%", + "volume": "58490", + "marketCap": "1168502922.00", "country": "United States", "ipoyear": "1983", "industry": "Homebuilding", @@ -17446,11 +17432,11 @@ { "symbol": "HP", "name": "Helmerich & Payne Inc. Common Stock", - "lastsale": "$35.43", - "netchange": "1.14", - "pctchange": "3.325%", - "volume": "1859822", - "marketCap": "3498904247.00", + "lastsale": "$34.47", + "netchange": "-0.96", + "pctchange": "-2.71%", + "volume": "2255504", + "marketCap": "3404099052.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -17460,11 +17446,11 @@ { "symbol": "HPE", "name": "Hewlett Packard Enterprise Company Common Stock", - "lastsale": "$20.86", - "netchange": "0.24", - "pctchange": "1.164%", - "volume": "10957495", - "marketCap": "27090227810.00", + "lastsale": "$20.97", + "netchange": "0.11", + "pctchange": "0.527%", + "volume": "11587433", + "marketCap": "27233081360.00", "country": "United States", "ipoyear": "2015", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -17474,10 +17460,10 @@ { "symbol": "HPE^C", "name": "Hewlett Packard Enterprise Company 7.625% Series C Mandatory Convertible Preferred Stock", - "lastsale": "$61.50", - "netchange": "0.54", - "pctchange": "0.886%", - "volume": "498304", + "lastsale": "$61.70", + "netchange": "0.20", + "pctchange": "0.325%", + "volume": "948832", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17488,10 +17474,10 @@ { "symbol": "HPF", "name": "John Hancock Pfd Income Fund II Pfd Income Fund II", - "lastsale": "$18.75", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "55396", + "lastsale": "$18.92", + "netchange": "0.17", + "pctchange": "0.907%", + "volume": "36496", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -17502,10 +17488,10 @@ { "symbol": "HPI", "name": "John Hancock Preferred Income Fund Common Shares of Beneficial Interest", - "lastsale": "$18.81", - "netchange": "0.03", - "pctchange": "0.16%", - "volume": "57697", + "lastsale": "$19.27", + "netchange": "0.46", + "pctchange": "2.446%", + "volume": "61218", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -17516,11 +17502,11 @@ { "symbol": "HPP", "name": "Hudson Pacific Properties Inc. Common Stock", - "lastsale": "$4.58", - "netchange": "-0.10", - "pctchange": "-2.137%", - "volume": "2913705", - "marketCap": "646844213.00", + "lastsale": "$4.44", + "netchange": "-0.14", + "pctchange": "-3.057%", + "volume": "2714451", + "marketCap": "627071683.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate", @@ -17530,10 +17516,10 @@ { "symbol": "HPP^C", "name": "Hudson Pacific Properties Inc. 4.750% Series C Cumulative Redeemable Preferred Stock", - "lastsale": "$13.70", - "netchange": "0.07", - "pctchange": "0.514%", - "volume": "44702", + "lastsale": "$13.80", + "netchange": "0.10", + "pctchange": "0.73%", + "volume": "12641", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17544,11 +17530,11 @@ { "symbol": "HPQ", "name": "HP Inc. Common Stock", - "lastsale": "$35.91", - "netchange": "-0.08", - "pctchange": "-0.222%", - "volume": "4301708", - "marketCap": "34607106162.00", + "lastsale": "$36.00", + "netchange": "0.09", + "pctchange": "0.251%", + "volume": "8667116", + "marketCap": "34693840764.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -17558,10 +17544,10 @@ { "symbol": "HPS", "name": "John Hancock Preferred Income Fund III Preferred Income Fund III", - "lastsale": "$17.11", - "netchange": "-0.10", - "pctchange": "-0.581%", - "volume": "72872", + "lastsale": "$17.12", + "netchange": "0.01", + "pctchange": "0.058%", + "volume": "103330", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -17572,11 +17558,11 @@ { "symbol": "HQH", "name": "abrdn Healthcare Investors Shares of Beneficial Interest", - "lastsale": "$18.20", - "netchange": "-0.24", - "pctchange": "-1.302%", - "volume": "123107", - "marketCap": "861655813.00", + "lastsale": "$18.30", + "netchange": "0.10", + "pctchange": "0.549%", + "volume": "100878", + "marketCap": "866390186.00", "country": "United States", "ipoyear": "1987", "industry": "Finance Companies", @@ -17586,11 +17572,11 @@ { "symbol": "HQL", "name": "abrdn Life Sciences Investors Shares of Beneficial Interest", - "lastsale": "$14.80", - "netchange": "-0.17", - "pctchange": "-1.136%", - "volume": "168876", - "marketCap": "380058613.00", + "lastsale": "$14.95", + "netchange": "0.15", + "pctchange": "1.014%", + "volume": "66987", + "marketCap": "383910558.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Managers", @@ -17600,11 +17586,11 @@ { "symbol": "HR", "name": "Healthcare Realty Trust Incorporated Common Stock", - "lastsale": "$17.39", - "netchange": "-0.08", - "pctchange": "-0.458%", - "volume": "2105658", - "marketCap": "6313096030.00", + "lastsale": "$17.13", + "netchange": "-0.26", + "pctchange": "-1.495%", + "volume": "3086014", + "marketCap": "6218708165.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -17614,11 +17600,11 @@ { "symbol": "HRB", "name": "H&R Block Inc. Common Stock", - "lastsale": "$61.73", - "netchange": "-0.75", - "pctchange": "-1.20%", - "volume": "1020164", - "marketCap": "8617138176.00", + "lastsale": "$61.87", + "netchange": "0.14", + "pctchange": "0.227%", + "volume": "743271", + "marketCap": "8636681337.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -17628,11 +17614,11 @@ { "symbol": "HRI", "name": "Herc Holdings Inc. Common Stock ", - "lastsale": "$161.18", - "netchange": "1.17", - "pctchange": "0.731%", - "volume": "169710", - "marketCap": "4576634697.00", + "lastsale": "$162.00", + "netchange": "0.82", + "pctchange": "0.509%", + "volume": "276511", + "marketCap": "4599918234.00", "country": "United States", "ipoyear": "2016", "industry": "Misc Corporate Leasing Services", @@ -17642,11 +17628,11 @@ { "symbol": "HRL", "name": "Hormel Foods Corporation Common Stock", - "lastsale": "$31.26", - "netchange": "-0.09", - "pctchange": "-0.287%", - "volume": "1620793", - "marketCap": "17141846730.00", + "lastsale": "$31.07", + "netchange": "-0.19", + "pctchange": "-0.608%", + "volume": "1869346", + "marketCap": "17037657642.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -17656,11 +17642,11 @@ { "symbol": "HRTG", "name": "Heritage Insurance Holdings Inc. Common Stock", - "lastsale": "$9.34", - "netchange": "-2.85", - "pctchange": "-23.38%", - "volume": "2474629", - "marketCap": "286590409.00", + "lastsale": "$9.57", + "netchange": "0.23", + "pctchange": "2.463%", + "volume": "722498", + "marketCap": "293647775.00", "country": "United States", "ipoyear": "2014", "industry": "Property-Casualty Insurers", @@ -17670,11 +17656,11 @@ { "symbol": "HSBC", "name": "HSBC Holdings plc. Common Stock", - "lastsale": "$45.67", - "netchange": "-0.19", - "pctchange": "-0.414%", - "volume": "998510", - "marketCap": "167009928496.00", + "lastsale": "$43.92", + "netchange": "-1.75", + "pctchange": "-3.832%", + "volume": "1661440", + "marketCap": "160610380109.00", "country": "United Kingdom", "ipoyear": "", "industry": "Savings Institutions", @@ -17684,11 +17670,11 @@ { "symbol": "HSHP", "name": "Himalaya Shipping Ltd. Common Shares", - "lastsale": "$8.50", - "netchange": "-0.03", - "pctchange": "-0.352%", - "volume": "32563", - "marketCap": "373150000.00", + "lastsale": "$8.36", + "netchange": "-0.14", + "pctchange": "-1.647%", + "volume": "106291", + "marketCap": "367004000.00", "country": "", "ipoyear": "2023", "industry": "Marine Transportation", @@ -17698,11 +17684,11 @@ { "symbol": "HSY", "name": "The Hershey Company Common Stock", - "lastsale": "$187.53", - "netchange": "-4.31", - "pctchange": "-2.247%", - "volume": "1192655", - "marketCap": "37935028884.00", + "lastsale": "$187.58", + "netchange": "0.05", + "pctchange": "0.027%", + "volume": "977790", + "marketCap": "37945143273.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -17712,10 +17698,10 @@ { "symbol": "HTD", "name": "John Hancock Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest", - "lastsale": "$23.05", - "netchange": "-0.10", - "pctchange": "-0.432%", - "volume": "175815", + "lastsale": "$23.29", + "netchange": "0.24", + "pctchange": "1.041%", + "volume": "143593", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -17723,13 +17709,27 @@ "sector": "Finance", "url": "/market-activity/stocks/htd" }, + { + "symbol": "HTFB", + "name": "Horizon Technology Finance Corporation 4.875% Notes due 2026", + "lastsale": "$24.54", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "300", + "marketCap": "884904425.00", + "country": "United States", + "ipoyear": "", + "industry": "Finance: Consumer Services", + "sector": "Finance", + "url": "/market-activity/stocks/htfb" + }, { "symbol": "HTFC", "name": "Horizon Technology Finance Corporation 6.25% Notes due 2027", "lastsale": "$24.23", - "netchange": "-0.0047", - "pctchange": "-0.019%", - "volume": "364", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "4400", "marketCap": "873725925.00", "country": "United States", "ipoyear": "2022", @@ -17740,11 +17740,11 @@ { "symbol": "HTGC", "name": "Hercules Capital Inc. Common Stock", - "lastsale": "$20.01", - "netchange": "-0.03", - "pctchange": "-0.15%", - "volume": "433581", - "marketCap": "3249125511.00", + "lastsale": "$20.17", + "netchange": "0.16", + "pctchange": "0.80%", + "volume": "433017", + "marketCap": "3275105525.00", "country": "United States", "ipoyear": "2012", "industry": "Investment Managers", @@ -17754,11 +17754,11 @@ { "symbol": "HTH", "name": "Hilltop Holdings Inc.", - "lastsale": "$30.89", - "netchange": "-0.39", - "pctchange": "-1.247%", - "volume": "168430", - "marketCap": "2006433323.00", + "lastsale": "$30.72", + "netchange": "-0.17", + "pctchange": "-0.55%", + "volume": "247189", + "marketCap": "1995391119.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -17768,11 +17768,11 @@ { "symbol": "HUBB", "name": "Hubbell Inc Common Stock", - "lastsale": "$438.43", - "netchange": "8.71", - "pctchange": "2.027%", - "volume": "491262", - "marketCap": "23535330140.00", + "lastsale": "$441.11", + "netchange": "2.68", + "pctchange": "0.611%", + "volume": "330107", + "marketCap": "23679195032.00", "country": "United States", "ipoyear": "2015", "industry": "Electrical Products", @@ -17782,11 +17782,11 @@ { "symbol": "HUBS", "name": "HubSpot Inc. Common Stock", - "lastsale": "$522.09", - "netchange": "-12.91", - "pctchange": "-2.413%", - "volume": "320077", - "marketCap": "26808714831.00", + "lastsale": "$532.36", + "netchange": "10.27", + "pctchange": "1.967%", + "volume": "499155", + "marketCap": "27336067398.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -17796,11 +17796,11 @@ { "symbol": "HUM", "name": "Humana Inc. Common Stock", - "lastsale": "$236.29", - "netchange": "-3.74", - "pctchange": "-1.558%", - "volume": "3252902", - "marketCap": "28449708478.00", + "lastsale": "$243.20", + "netchange": "6.91", + "pctchange": "2.924%", + "volume": "3203911", + "marketCap": "29281683955.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -17810,11 +17810,11 @@ { "symbol": "HUN", "name": "Huntsman Corporation Common Stock", - "lastsale": "$24.18", - "netchange": "-0.03", - "pctchange": "-0.124%", - "volume": "1278750", - "marketCap": "4183226250.00", + "lastsale": "$23.28", + "netchange": "-0.90", + "pctchange": "-3.722%", + "volume": "2923960", + "marketCap": "4027523040.00", "country": "United States", "ipoyear": "2005", "industry": "Major Chemicals", @@ -17824,11 +17824,11 @@ { "symbol": "HUYA", "name": "HUYA Inc. American depositary shares each representing one Class A ordinary share", - "lastsale": "$6.02", - "netchange": "-0.21", - "pctchange": "-3.371%", - "volume": "4276381", - "marketCap": "1403161881.00", + "lastsale": "$5.66", + "netchange": "-0.36", + "pctchange": "-5.98%", + "volume": "2420182", + "marketCap": "1319251869.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Programming Data Processing", @@ -17838,11 +17838,11 @@ { "symbol": "HVT", "name": "Haverty Furniture Companies Inc. Common Stock", - "lastsale": "$26.50", - "netchange": "-0.51", - "pctchange": "-1.888%", - "volume": "188995", - "marketCap": "434812901.00", + "lastsale": "$25.98", + "netchange": "-0.52", + "pctchange": "-1.962%", + "volume": "152318", + "marketCap": "426280723.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -17853,9 +17853,9 @@ "symbol": "HVT/A", "name": "Haverty Furniture Companies Inc.", "lastsale": "$27.41", - "netchange": "0.9475", - "pctchange": "3.581%", - "volume": "422", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2", "marketCap": "", "country": "United States", "ipoyear": "", @@ -17866,11 +17866,11 @@ { "symbol": "HWM", "name": "Howmet Aerospace Inc. Common Stock", - "lastsale": "$102.83", - "netchange": "0.80", - "pctchange": "0.784%", - "volume": "1778830", - "marketCap": "41969715598.00", + "lastsale": "$102.99", + "netchange": "0.16", + "pctchange": "0.156%", + "volume": "1493875", + "marketCap": "42035019055.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -17880,11 +17880,11 @@ { "symbol": "HXL", "name": "Hexcel Corporation Common Stock", - "lastsale": "$60.30", - "netchange": "0.03", - "pctchange": "0.05%", - "volume": "360193", - "marketCap": "4929406571.00", + "lastsale": "$59.51", + "netchange": "-0.79", + "pctchange": "-1.31%", + "volume": "654529", + "marketCap": "4864825622.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -17894,11 +17894,11 @@ { "symbol": "HY", "name": "Hyster-Yale Inc. Class A common stock", - "lastsale": "$66.54", - "netchange": "0.82", - "pctchange": "1.248%", - "volume": "147212", - "marketCap": "1164526321.00", + "lastsale": "$65.18", + "netchange": "-1.36", + "pctchange": "-2.044%", + "volume": "69204", + "marketCap": "1140724761.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -17908,10 +17908,10 @@ { "symbol": "HYAC", "name": "Haymaker Acquisition Corp. 4 Class A Ordinary Shares", - "lastsale": "$10.75", - "netchange": "0.06", - "pctchange": "0.561%", - "volume": "5458", + "lastsale": "$10.66", + "netchange": "-0.09", + "pctchange": "-0.837%", + "volume": "2166", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -17922,10 +17922,10 @@ { "symbol": "HYB", "name": "New America High Income Fund Inc. (The) Common Stock", - "lastsale": "$8.23", - "netchange": "-0.08", - "pctchange": "-0.963%", - "volume": "115300", + "lastsale": "$8.25", + "netchange": "0.02", + "pctchange": "0.243%", + "volume": "34523", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -17936,10 +17936,10 @@ { "symbol": "HYI", "name": "Western Asset High Yield Defined Opportunity Fund Inc. Common Stock", - "lastsale": "$12.31", - "netchange": "-0.01", - "pctchange": "-0.081%", - "volume": "39931", + "lastsale": "$12.26", + "netchange": "-0.05", + "pctchange": "-0.406%", + "volume": "35542", "marketCap": "0.00", "country": "", "ipoyear": "2010", @@ -17950,11 +17950,11 @@ { "symbol": "HYLN", "name": "Hyliion Holdings Corp. Class A Common Stock", - "lastsale": "$2.45", - "netchange": "0.01", - "pctchange": "0.41%", - "volume": "590581", - "marketCap": "425279423.00", + "lastsale": "$2.39", + "netchange": "-0.06", + "pctchange": "-2.449%", + "volume": "491015", + "marketCap": "414864417.00", "country": "United States", "ipoyear": "2019", "industry": "Construction/Ag Equipment/Trucks", @@ -17964,10 +17964,10 @@ { "symbol": "HYT", "name": "Blackrock Corporate High Yield Fund Inc. Common Stock", - "lastsale": "$9.89", - "netchange": "-0.06", - "pctchange": "-0.603%", - "volume": "683248", + "lastsale": "$10.04", + "netchange": "0.15", + "pctchange": "1.517%", + "volume": "318846", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -17978,11 +17978,11 @@ { "symbol": "HZO", "name": "MarineMax Inc. (FL) Common Stock", - "lastsale": "$30.18", - "netchange": "-2.99", - "pctchange": "-9.014%", - "volume": "326454", - "marketCap": "673565087.00", + "lastsale": "$29.09", + "netchange": "-1.09", + "pctchange": "-3.612%", + "volume": "336622", + "marketCap": "649238183.00", "country": "United States", "ipoyear": "1998", "industry": "Auto & Home Supply Stores", @@ -17992,10 +17992,10 @@ { "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": "$6.8599", - "netchange": "0.0299", - "pctchange": "0.438%", - "volume": "49902", + "lastsale": "$6.66", + "netchange": "-0.1999", + "pctchange": "-2.914%", + "volume": "44445", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -18006,11 +18006,11 @@ { "symbol": "IAG", "name": "Iamgold Corporation Ordinary Shares", - "lastsale": "$4.54", - "netchange": "-0.50", - "pctchange": "-9.921%", - "volume": "25267004", - "marketCap": "2589162000.00", + "lastsale": "$4.58", + "netchange": "0.04", + "pctchange": "0.881%", + "volume": "8373252", + "marketCap": "2611974000.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -18020,11 +18020,11 @@ { "symbol": "IBM", "name": "International Business Machines Corporation Common Stock", - "lastsale": "$227.12", - "netchange": "1.12", - "pctchange": "0.496%", - "volume": "3453248", - "marketCap": "209211178048.00", + "lastsale": "$228.62", + "netchange": "1.50", + "pctchange": "0.66%", + "volume": "3245083", + "marketCap": "210592900341.00", "country": "United States", "ipoyear": "", "industry": "Computer Manufacturing", @@ -18034,11 +18034,11 @@ { "symbol": "IBN", "name": "ICICI Bank Limited Common Stock", - "lastsale": "$28.81", - "netchange": "-0.60", - "pctchange": "-2.04%", - "volume": "7304435", - "marketCap": "101356293844.00", + "lastsale": "$29.30", + "netchange": "0.49", + "pctchange": "1.701%", + "volume": "5230936", + "marketCap": "103080160001.00", "country": "India", "ipoyear": "", "industry": "Commercial Banks", @@ -18048,11 +18048,11 @@ { "symbol": "IBP", "name": "Installed Building Products Inc. Common Stock", - "lastsale": "$237.11", - "netchange": "-1.66", - "pctchange": "-0.695%", - "volume": "228559", - "marketCap": "6694673285.00", + "lastsale": "$241.08", + "netchange": "3.97", + "pctchange": "1.674%", + "volume": "218057", + "marketCap": "6806764099.00", "country": "United States", "ipoyear": "2014", "industry": "Homebuilding", @@ -18062,11 +18062,11 @@ { "symbol": "IBTA", "name": "Ibotta Inc. Class A Common Stock", - "lastsale": "$61.96", - "netchange": "-1.12", - "pctchange": "-1.776%", - "volume": "116318", - "marketCap": "1898439901.00", + "lastsale": "$62.22", + "netchange": "0.26", + "pctchange": "0.42%", + "volume": "88950", + "marketCap": "1906406241.00", "country": "United States", "ipoyear": "2024", "industry": "Advertising", @@ -18076,11 +18076,11 @@ { "symbol": "ICE", "name": "Intercontinental Exchange Inc. Common Stock", - "lastsale": "$159.54", - "netchange": "-3.22", - "pctchange": "-1.978%", - "volume": "2688644", - "marketCap": "91598628879.00", + "lastsale": "$162.09", + "netchange": "2.55", + "pctchange": "1.598%", + "volume": "2005866", + "marketCap": "93062691206.00", "country": "United States", "ipoyear": "2005", "industry": "Investment Bankers/Brokers/Service", @@ -18090,11 +18090,11 @@ { "symbol": "ICL", "name": "ICL Group Ltd. Ordinary Shares", - "lastsale": "$4.02", - "netchange": "-0.14", - "pctchange": "-3.365%", - "volume": "849019", - "marketCap": "5282381851.00", + "lastsale": "$4.01", + "netchange": "-0.01", + "pctchange": "-0.249%", + "volume": "653542", + "marketCap": "5269241597.00", "country": "Israel", "ipoyear": "2014", "industry": "Agricultural Chemicals", @@ -18104,10 +18104,10 @@ { "symbol": "ICR^A", "name": "InPoint Commercial Real Estate Income Inc. 6.75% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$21.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3939", + "lastsale": "$20.9696", + "netchange": "-0.0304", + "pctchange": "-0.145%", + "volume": "3010", "marketCap": "", "country": "", "ipoyear": "", @@ -18118,11 +18118,11 @@ { "symbol": "IDA", "name": "IDACORP Inc. Common Stock", - "lastsale": "$101.02", - "netchange": "-0.55", - "pctchange": "-0.541%", - "volume": "232778", - "marketCap": "5379711402.00", + "lastsale": "$101.05", + "netchange": "0.03", + "pctchange": "0.03%", + "volume": "275851", + "marketCap": "5381309020.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -18133,9 +18133,9 @@ "symbol": "IDE", "name": "Voya Infrastructure Industrials and Materials Fund Common Shares of Beneficial Interest", "lastsale": "$11.05", - "netchange": "-0.06", - "pctchange": "-0.54%", - "volume": "64593", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "44338", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -18146,11 +18146,11 @@ { "symbol": "IDT", "name": "IDT Corporation Class B Common Stock", - "lastsale": "$38.10", - "netchange": "-0.06", - "pctchange": "-0.157%", - "volume": "77721", - "marketCap": "965414948.00", + "lastsale": "$38.45", + "netchange": "0.35", + "pctchange": "0.919%", + "volume": "119615", + "marketCap": "974283589.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -18160,11 +18160,11 @@ { "symbol": "IEX", "name": "IDEX Corporation Common Stock", - "lastsale": "$208.58", - "netchange": "-2.52", - "pctchange": "-1.194%", - "volume": "436045", - "marketCap": "15790214129.00", + "lastsale": "$208.41", + "netchange": "-0.17", + "pctchange": "-0.082%", + "volume": "269595", + "marketCap": "15777344552.00", "country": "United States", "ipoyear": "1989", "industry": "Fluid Controls", @@ -18174,11 +18174,11 @@ { "symbol": "IFF", "name": "International Flavors & Fragrances Inc. Common Stock", - "lastsale": "$100.79", - "netchange": "0.32", - "pctchange": "0.319%", - "volume": "1214419", - "marketCap": "25767888248.00", + "lastsale": "$102.48", + "netchange": "1.69", + "pctchange": "1.677%", + "volume": "1180130", + "marketCap": "26199952254.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -18188,10 +18188,10 @@ { "symbol": "IFN", "name": "India Fund Inc. (The) Common Stock", - "lastsale": "$18.40", - "netchange": "-0.23", - "pctchange": "-1.235%", - "volume": "103862", + "lastsale": "$18.57", + "netchange": "0.17", + "pctchange": "0.924%", + "volume": "100874", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -18202,11 +18202,11 @@ { "symbol": "IFS", "name": "Intercorp Financial Services Inc. Common Shares", - "lastsale": "$26.79", - "netchange": "-0.37", - "pctchange": "-1.362%", - "volume": "57320", - "marketCap": "3066919468.00", + "lastsale": "$27.10", + "netchange": "0.31", + "pctchange": "1.157%", + "volume": "49740", + "marketCap": "3102408271.00", "country": "", "ipoyear": "2019", "industry": "Commercial Banks", @@ -18216,10 +18216,10 @@ { "symbol": "IGA", "name": "Voya Global Advantage and Premium Opportunity Fund Common Shares of Beneficial Interest", - "lastsale": "$9.30", - "netchange": "-0.002", - "pctchange": "-0.022%", - "volume": "53534", + "lastsale": "$9.36", + "netchange": "0.06", + "pctchange": "0.645%", + "volume": "98796", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -18230,10 +18230,10 @@ { "symbol": "IGD", "name": "Voya Global Equity Dividend and Premium Opportunity Fund", - "lastsale": "$5.49", - "netchange": "-0.03", - "pctchange": "-0.543%", - "volume": "189361", + "lastsale": "$5.515", + "netchange": "0.025", + "pctchange": "0.455%", + "volume": "147170", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -18244,10 +18244,10 @@ { "symbol": "IGI", "name": "Western Asset Investment Grade Defined Opportunity Trust Inc. Common Stock", - "lastsale": "$17.13", - "netchange": "-0.20", - "pctchange": "-1.154%", - "volume": "27663", + "lastsale": "$17.15", + "netchange": "0.02", + "pctchange": "0.117%", + "volume": "27131", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -18258,10 +18258,10 @@ { "symbol": "IGR", "name": "CBRE Global Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$6.14", - "netchange": "-0.12", - "pctchange": "-1.917%", - "volume": "595442", + "lastsale": "$6.18", + "netchange": "0.04", + "pctchange": "0.651%", + "volume": "396027", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -18272,11 +18272,11 @@ { "symbol": "IGT", "name": "International Game Technology Ordinary Shares", - "lastsale": "$20.38", - "netchange": "-0.40", - "pctchange": "-1.925%", - "volume": "955115", - "marketCap": "4085828235.00", + "lastsale": "$20.20", + "netchange": "-0.18", + "pctchange": "-0.883%", + "volume": "568763", + "marketCap": "4049741430.00", "country": "United States", "ipoyear": "2015", "industry": "Services-Misc. Amusement & Recreation", @@ -18286,11 +18286,11 @@ { "symbol": "IH", "name": "iHuman Inc. American depositary shares each representing five Class A ordinary shares", - "lastsale": "$2.15", - "netchange": "-0.09", - "pctchange": "-4.018%", - "volume": "36603", - "marketCap": "113393058.00", + "lastsale": "$2.05", + "netchange": "-0.10", + "pctchange": "-4.651%", + "volume": "21255", + "marketCap": "108118962.00", "country": "United States", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -18300,10 +18300,10 @@ { "symbol": "IHD", "name": "Voya Emerging Markets High Income Dividend Equity Fund Common Shares", - "lastsale": "$5.69", - "netchange": "0.0275", - "pctchange": "0.486%", - "volume": "60959", + "lastsale": "$5.60", + "netchange": "-0.09", + "pctchange": "-1.582%", + "volume": "108298", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -18314,11 +18314,11 @@ { "symbol": "IHG", "name": "Intercontinental Hotels Group American Depositary Shares (Each representing one Ordinary Share)", - "lastsale": "$110.60", - "netchange": "-0.27", - "pctchange": "-0.244%", - "volume": "91002", - "marketCap": "17665968561.00", + "lastsale": "$110.71", + "netchange": "0.11", + "pctchange": "0.099%", + "volume": "67845", + "marketCap": "17683538692.00", "country": "United Kingdom", "ipoyear": "", "industry": "Hotels/Resorts", @@ -18328,11 +18328,11 @@ { "symbol": "IHS", "name": "IHS Holding Limited Ordinary Shares", - "lastsale": "$3.13", - "netchange": "-0.05", - "pctchange": "-1.572%", - "volume": "207832", - "marketCap": "1038909606.00", + "lastsale": "$3.05", + "netchange": "-0.08", + "pctchange": "-2.556%", + "volume": "260518", + "marketCap": "1012356006.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Telecommunications Equipment", @@ -18342,11 +18342,11 @@ { "symbol": "IHTA", "name": "Invesco High Income 2024 Target Term Fund Common Shares of Beneficial Interest No par value per share", - "lastsale": "$7.48", - "netchange": "-0.0989", - "pctchange": "-1.305%", - "volume": "187152", - "marketCap": "65716752.00", + "lastsale": "$7.555", + "netchange": "0.075", + "pctchange": "1.003%", + "volume": "74183", + "marketCap": "66375676.00", "country": "", "ipoyear": "2017", "industry": "Finance/Investors Services", @@ -18356,10 +18356,10 @@ { "symbol": "IIF", "name": "Morgan Stanley India Investment Fund Inc. Common Stock", - "lastsale": "$28.34", - "netchange": "-0.56", - "pctchange": "-1.938%", - "volume": "33411", + "lastsale": "$28.60", + "netchange": "0.26", + "pctchange": "0.917%", + "volume": "92016", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -18370,11 +18370,11 @@ { "symbol": "IIIN", "name": "Insteel Industries Inc. Common Stock", - "lastsale": "$29.91", - "netchange": "-0.29", - "pctchange": "-0.96%", - "volume": "67036", - "marketCap": "581596869.00", + "lastsale": "$29.51", + "netchange": "-0.40", + "pctchange": "-1.337%", + "volume": "69392", + "marketCap": "573818910.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -18384,11 +18384,11 @@ { "symbol": "IIM", "name": "Invesco Value Municipal Income Trust Common Stock", - "lastsale": "$12.73", - "netchange": "-0.12", - "pctchange": "-0.934%", - "volume": "205036", - "marketCap": "599181228.00", + "lastsale": "$12.71", + "netchange": "-0.02", + "pctchange": "-0.157%", + "volume": "151358", + "marketCap": "598239860.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -18398,11 +18398,11 @@ { "symbol": "IIPR", "name": "Innovative Industrial Properties Inc. Common Stock", - "lastsale": "$129.39", - "netchange": "-2.08", - "pctchange": "-1.582%", - "volume": "115106", - "marketCap": "3665855872.00", + "lastsale": "$129.51", + "netchange": "0.12", + "pctchange": "0.093%", + "volume": "203945", + "marketCap": "3669255692.00", "country": "United States", "ipoyear": "2016", "industry": "Real Estate", @@ -18412,10 +18412,10 @@ { "symbol": "IIPR^A", "name": "Innovative Industrial Properties Inc. 9.00% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$26.00", - "netchange": "-0.06", - "pctchange": "-0.23%", - "volume": "2759", + "lastsale": "$26.08", + "netchange": "0.08", + "pctchange": "0.308%", + "volume": "2364", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18426,11 +18426,11 @@ { "symbol": "IMAX", "name": "Imax Corporation Common Stock", - "lastsale": "$19.68", - "netchange": "0.17", - "pctchange": "0.871%", - "volume": "548271", - "marketCap": "1036674839.00", + "lastsale": "$19.41", + "netchange": "-0.27", + "pctchange": "-1.372%", + "volume": "498694", + "marketCap": "1022452165.00", "country": "Canada", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -18440,11 +18440,11 @@ { "symbol": "INFA", "name": "Informatica Inc. Class A Common Stock", - "lastsale": "$25.13", - "netchange": "-0.27", - "pctchange": "-1.063%", - "volume": "2170337", - "marketCap": "7612835358.00", + "lastsale": "$25.46", + "netchange": "0.33", + "pctchange": "1.313%", + "volume": "1299412", + "marketCap": "7712804943.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -18454,11 +18454,11 @@ { "symbol": "INFY", "name": "Infosys Limited American Depositary Shares", - "lastsale": "$22.91", - "netchange": "0.12", - "pctchange": "0.527%", - "volume": "7549387", - "marketCap": "95119921208.00", + "lastsale": "$23.32", + "netchange": "0.41", + "pctchange": "1.79%", + "volume": "7722028", + "marketCap": "96822198279.00", "country": "India", "ipoyear": "", "industry": "EDP Services", @@ -18468,11 +18468,11 @@ { "symbol": "ING", "name": "ING Group N.V. Common Stock", - "lastsale": "$17.66", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1339815", - "marketCap": "61778114323.00", + "lastsale": "$17.64", + "netchange": "-0.02", + "pctchange": "-0.113%", + "volume": "915548", + "marketCap": "61708150433.00", "country": "Netherlands", "ipoyear": "1997", "industry": "Commercial Banks", @@ -18482,11 +18482,11 @@ { "symbol": "INGR", "name": "Ingredion Incorporated Common Stock", - "lastsale": "$134.49", - "netchange": "-0.61", - "pctchange": "-0.452%", - "volume": "314757", - "marketCap": "8750111721.00", + "lastsale": "$134.03", + "netchange": "-0.46", + "pctchange": "-0.342%", + "volume": "283678", + "marketCap": "8720183463.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -18496,11 +18496,11 @@ { "symbol": "INN", "name": "Summit Hotel Properties Inc. Common Stock", - "lastsale": "$6.85", - "netchange": "-0.29", - "pctchange": "-4.062%", - "volume": "683366", - "marketCap": "742101004.00", + "lastsale": "$6.71", + "netchange": "-0.14", + "pctchange": "-2.044%", + "volume": "924603", + "marketCap": "726933976.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -18510,10 +18510,10 @@ { "symbol": "INN^E", "name": "Summit Hotel Properties Inc. 6.250% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$21.04", - "netchange": "0.02", - "pctchange": "0.095%", - "volume": "19881", + "lastsale": "$21.34", + "netchange": "0.30", + "pctchange": "1.426%", + "volume": "17717", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18524,10 +18524,10 @@ { "symbol": "INN^F", "name": "Summit Hotel Properties Inc. 5.875% Series F Cumulative Redeemable Preferred Stock $0.01 par value per share", - "lastsale": "$20.97", - "netchange": "-0.18", - "pctchange": "-0.851%", - "volume": "1112", + "lastsale": "$21.57", + "netchange": "0.60", + "pctchange": "2.861%", + "volume": "23587", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18538,10 +18538,10 @@ { "symbol": "INSI", "name": "Insight Select Income Fund", - "lastsale": "$17.31", - "netchange": "-0.03", - "pctchange": "-0.173%", - "volume": "89961", + "lastsale": "$17.26", + "netchange": "-0.05", + "pctchange": "-0.289%", + "volume": "9522", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -18552,11 +18552,11 @@ { "symbol": "INSP", "name": "Inspire Medical Systems Inc. Common Stock", - "lastsale": "$207.20", - "netchange": "-7.73", - "pctchange": "-3.597%", - "volume": "382898", - "marketCap": "6179057690.00", + "lastsale": "$206.71", + "netchange": "-0.49", + "pctchange": "-0.236%", + "volume": "341859", + "marketCap": "6164445054.00", "country": "United States", "ipoyear": "2018", "industry": "Medical/Dental Instruments", @@ -18567,9 +18567,9 @@ "symbol": "INST", "name": "Instructure Holdings Inc. Common Stock", "lastsale": "$23.55", - "netchange": "0.02", - "pctchange": "0.085%", - "volume": "360408", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "143802", "marketCap": "3449398550.00", "country": "", "ipoyear": "2021", @@ -18580,11 +18580,11 @@ { "symbol": "INSW", "name": "International Seaways Inc. Common Stock ", - "lastsale": "$54.13", - "netchange": "0.63", - "pctchange": "1.178%", - "volume": "550623", - "marketCap": "2689962419.00", + "lastsale": "$53.11", + "netchange": "-1.02", + "pctchange": "-1.884%", + "volume": "469715", + "marketCap": "2639274045.00", "country": "United States", "ipoyear": "2016", "industry": "Marine Transportation", @@ -18594,11 +18594,11 @@ { "symbol": "INVH", "name": "Invitation Homes Inc. Common Stock", - "lastsale": "$34.00", - "netchange": "-0.54", - "pctchange": "-1.563%", - "volume": "3082315", - "marketCap": "20828197496.00", + "lastsale": "$33.19", + "netchange": "-0.81", + "pctchange": "-2.382%", + "volume": "5158636", + "marketCap": "20331996320.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate", @@ -18608,11 +18608,11 @@ { "symbol": "INVX", "name": "Innovex International Inc. Common Stock", - "lastsale": "$15.33", - "netchange": "0.07", - "pctchange": "0.459%", - "volume": "230533", - "marketCap": "528152686.00", + "lastsale": "$15.01", + "netchange": "-0.32", + "pctchange": "-2.087%", + "volume": "490671", + "marketCap": "517127972.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -18622,11 +18622,11 @@ { "symbol": "IONQ", "name": "IonQ Inc. Common Stock", - "lastsale": "$9.07", - "netchange": "-0.24", - "pctchange": "-2.578%", - "volume": "8740558", - "marketCap": "1941670690.00", + "lastsale": "$9.55", + "netchange": "0.48", + "pctchange": "5.292%", + "volume": "8976005", + "marketCap": "2044427242.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -18636,11 +18636,11 @@ { "symbol": "IOT", "name": "Samsara Inc. Class A Common Stock", - "lastsale": "$47.78", - "netchange": "0.18", - "pctchange": "0.378%", - "volume": "2153360", - "marketCap": "26582938327.00", + "lastsale": "$47.26", + "netchange": "-0.52", + "pctchange": "-1.088%", + "volume": "1868521", + "marketCap": "26293630501.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -18650,11 +18650,11 @@ { "symbol": "IP", "name": "International Paper Company Common Stock", - "lastsale": "$47.69", - "netchange": "-0.84", - "pctchange": "-1.731%", - "volume": "6429313", - "marketCap": "16566062853.00", + "lastsale": "$47.34", + "netchange": "-0.35", + "pctchange": "-0.734%", + "volume": "3957543", + "marketCap": "16444483444.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -18664,11 +18664,11 @@ { "symbol": "IPG", "name": "Interpublic Group of Companies Inc. (The) Common Stock", - "lastsale": "$30.66", - "netchange": "-0.13", - "pctchange": "-0.422%", - "volume": "3418334", - "marketCap": "11515606754.00", + "lastsale": "$30.87", + "netchange": "0.21", + "pctchange": "0.685%", + "volume": "4964913", + "marketCap": "11594480772.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -18678,11 +18678,11 @@ { "symbol": "IPI", "name": "Intrepid Potash Inc Common Stock", - "lastsale": "$23.28", - "netchange": "-0.24", - "pctchange": "-1.02%", - "volume": "56476", - "marketCap": "309192272.00", + "lastsale": "$23.85", + "netchange": "0.57", + "pctchange": "2.448%", + "volume": "46593", + "marketCap": "316762702.00", "country": "United States", "ipoyear": "2008", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -18692,11 +18692,11 @@ { "symbol": "IQI", "name": "Invesco Quality Municipal Income Trust Common Stock", - "lastsale": "$10.34", - "netchange": "-0.07", - "pctchange": "-0.672%", - "volume": "204765", - "marketCap": "546818461.00", + "lastsale": "$10.41", + "netchange": "0.07", + "pctchange": "0.677%", + "volume": "412513", + "marketCap": "550520327.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -18706,11 +18706,11 @@ { "symbol": "IQV", "name": "IQVIA Holdings Inc. Common Stock", - "lastsale": "$225.36", - "netchange": "-4.48", - "pctchange": "-1.949%", - "volume": "975705", - "marketCap": "41083128000.00", + "lastsale": "$226.72", + "netchange": "1.36", + "pctchange": "0.603%", + "volume": "885110", + "marketCap": "41331056000.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Commercial Physical & Biological Resarch", @@ -18720,11 +18720,11 @@ { "symbol": "IR", "name": "Ingersoll Rand Inc. Common Stock", - "lastsale": "$100.02", - "netchange": "-1.11", - "pctchange": "-1.098%", - "volume": "2466776", - "marketCap": "40356487184.00", + "lastsale": "$98.87", + "netchange": "-1.15", + "pctchange": "-1.15%", + "volume": "2051765", + "marketCap": "39892480382.00", "country": "United States", "ipoyear": "2017", "industry": "Industrial Machinery/Components", @@ -18734,11 +18734,11 @@ { "symbol": "IRM", "name": "Iron Mountain Incorporated (Delaware)Common Stock REIT", - "lastsale": "$116.77", - "netchange": "-1.51", - "pctchange": "-1.277%", - "volume": "999704", - "marketCap": "34252824402.00", + "lastsale": "$118.84", + "netchange": "2.07", + "pctchange": "1.773%", + "volume": "990845", + "marketCap": "34860029562.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -18748,11 +18748,11 @@ { "symbol": "IRS", "name": "IRSA Inversiones Y Representaciones S.A. Global Depositary Shares (Each representing ten shares of Common Stock)", - "lastsale": "$12.01", - "netchange": "-0.09", - "pctchange": "-0.744%", - "volume": "103402", - "marketCap": "974176089.00", + "lastsale": "$11.89", + "netchange": "-0.12", + "pctchange": "-0.999%", + "volume": "96930", + "marketCap": "964442440.00", "country": "Argentina", "ipoyear": "", "industry": "Homebuilding", @@ -18762,11 +18762,11 @@ { "symbol": "IRT", "name": "Independence Realty Trust Inc. Common Stock", - "lastsale": "$19.21", - "netchange": "-0.32", - "pctchange": "-1.639%", - "volume": "1747292", - "marketCap": "4324567072.00", + "lastsale": "$19.19", + "netchange": "-0.02", + "pctchange": "-0.104%", + "volume": "1386547", + "marketCap": "4320064659.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -18776,10 +18776,10 @@ { "symbol": "ISD", "name": "PGIM High Yield Bond Fund Inc.", - "lastsale": "$14.09", - "netchange": "-0.01", - "pctchange": "-0.071%", - "volume": "99695", + "lastsale": "$14.11", + "netchange": "0.02", + "pctchange": "0.142%", + "volume": "75373", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -18790,11 +18790,11 @@ { "symbol": "IT", "name": "Gartner Inc. Common Stock", - "lastsale": "$509.81", - "netchange": "-3.90", - "pctchange": "-0.759%", - "volume": "154660", - "marketCap": "39285710832.00", + "lastsale": "$513.65", + "netchange": "3.84", + "pctchange": "0.753%", + "volume": "226747", + "marketCap": "39581619366.00", "country": "United States", "ipoyear": "1993", "industry": "Other Consumer Services", @@ -18804,11 +18804,11 @@ { "symbol": "ITGR", "name": "Integer Holdings Corporation Common Stock", - "lastsale": "$128.69", - "netchange": "-0.42", - "pctchange": "-0.325%", - "volume": "235111", - "marketCap": "4315127426.00", + "lastsale": "$129.23", + "netchange": "0.54", + "pctchange": "0.42%", + "volume": "197376", + "marketCap": "4333234262.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -18818,11 +18818,11 @@ { "symbol": "ITT", "name": "ITT Inc. Common Stock ", - "lastsale": "$148.97", - "netchange": "0.76", - "pctchange": "0.513%", - "volume": "219710", - "marketCap": "12170849000.00", + "lastsale": "$148.08", + "netchange": "-0.89", + "pctchange": "-0.597%", + "volume": "259556", + "marketCap": "12098136000.00", "country": "United States", "ipoyear": "2011", "industry": "Fluid Controls", @@ -18832,11 +18832,11 @@ { "symbol": "ITUB", "name": "Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares)", - "lastsale": "$6.44", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "17561629", - "marketCap": "63117581290.00", + "lastsale": "$6.42", + "netchange": "-0.02", + "pctchange": "-0.311%", + "volume": "18808003", + "marketCap": "62921563957.00", "country": "Brazil", "ipoyear": "", "industry": "Major Banks", @@ -18846,11 +18846,11 @@ { "symbol": "ITW", "name": "Illinois Tool Works Inc. Common Stock", - "lastsale": "$256.04", - "netchange": "-2.37", - "pctchange": "-0.917%", - "volume": "520970", - "marketCap": "76018276000.00", + "lastsale": "$255.72", + "netchange": "-0.32", + "pctchange": "-0.125%", + "volume": "529849", + "marketCap": "75923268000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -18860,11 +18860,11 @@ { "symbol": "IVR", "name": "INVESCO MORTGAGE CAPITAL INC Common Stock", - "lastsale": "$8.36", - "netchange": "-0.69", - "pctchange": "-7.624%", - "volume": "3320223", - "marketCap": "458292567.00", + "lastsale": "$8.47", + "netchange": "0.11", + "pctchange": "1.316%", + "volume": "2202218", + "marketCap": "464322732.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -18874,10 +18874,10 @@ { "symbol": "IVR^B", "name": "Invesco Mortgage Capital Inc. Preferred Series B Cum Fxd to Fltg", - "lastsale": "$24.87", - "netchange": "-0.05", - "pctchange": "-0.201%", - "volume": "2353", + "lastsale": "$24.99", + "netchange": "0.12", + "pctchange": "0.483%", + "volume": "3219", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18888,10 +18888,10 @@ { "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": "$24.38", - "netchange": "-0.12", - "pctchange": "-0.49%", - "volume": "5512", + "lastsale": "$24.64", + "netchange": "0.26", + "pctchange": "1.066%", + "volume": "9687", "marketCap": "", "country": "United States", "ipoyear": "", @@ -18902,11 +18902,11 @@ { "symbol": "IVT", "name": "InvenTrust Properties Corp. Common Stock", - "lastsale": "$29.25", - "netchange": "-0.22", - "pctchange": "-0.747%", - "volume": "480842", - "marketCap": "1986952500.00", + "lastsale": "$29.11", + "netchange": "-0.14", + "pctchange": "-0.479%", + "volume": "414812", + "marketCap": "1977442300.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -18916,11 +18916,11 @@ { "symbol": "IVZ", "name": "Invesco Ltd Common Stock", - "lastsale": "$17.62", - "netchange": "-0.12", - "pctchange": "-0.676%", - "volume": "3387879", - "marketCap": "7929571346.00", + "lastsale": "$17.36", + "netchange": "-0.26", + "pctchange": "-1.476%", + "volume": "3581527", + "marketCap": "7812562915.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -18930,11 +18930,11 @@ { "symbol": "IX", "name": "Orix Corp Ads Common Stock", - "lastsale": "$114.34", - "netchange": "-1.52", - "pctchange": "-1.312%", - "volume": "25765", - "marketCap": "27783729406.00", + "lastsale": "$112.81", + "netchange": "-1.53", + "pctchange": "-1.338%", + "volume": "27024", + "marketCap": "27411951323.00", "country": "Japan", "ipoyear": "", "industry": "Diversified Financial Services", @@ -18944,11 +18944,11 @@ { "symbol": "J", "name": "Jacobs Solutions Inc. Common Stock", - "lastsale": "$137.97", - "netchange": "-2.07", - "pctchange": "-1.478%", - "volume": "1186503", - "marketCap": "17142541676.00", + "lastsale": "$137.35", + "netchange": "-0.62", + "pctchange": "-0.449%", + "volume": "831868", + "marketCap": "17065507713.00", "country": "United States", "ipoyear": "2022", "industry": "Military/Government/Technical", @@ -18958,11 +18958,11 @@ { "symbol": "JBGS", "name": "JBG SMITH Properties Common Shares ", - "lastsale": "$17.41", - "netchange": "-0.27", - "pctchange": "-1.527%", - "volume": "459184", - "marketCap": "1506132293.00", + "lastsale": "$17.38", + "netchange": "-0.03", + "pctchange": "-0.172%", + "volume": "242567", + "marketCap": "1503537004.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -18972,11 +18972,11 @@ { "symbol": "JBI", "name": "Janus International Group Inc. Common Stock", - "lastsale": "$9.81", - "netchange": "0.02", - "pctchange": "0.204%", - "volume": "2316186", - "marketCap": "1425611057.00", + "lastsale": "$9.96", + "netchange": "0.15", + "pctchange": "1.529%", + "volume": "1815743", + "marketCap": "1447409391.00", "country": "United States", "ipoyear": "2021", "industry": "Building Products", @@ -18987,9 +18987,9 @@ "symbol": "JBK", "name": "Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap I", "lastsale": "$25.96", - "netchange": "-0.54", - "pctchange": "-2.038%", - "volume": "237", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "275", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19000,11 +19000,11 @@ { "symbol": "JBL", "name": "Jabil Inc. Common Stock", - "lastsale": "$122.30", - "netchange": "0.64", - "pctchange": "0.526%", - "volume": "1407224", - "marketCap": "13874346982.00", + "lastsale": "$123.34", + "netchange": "1.04", + "pctchange": "0.85%", + "volume": "1360557", + "marketCap": "13992329981.00", "country": "United States", "ipoyear": "1993", "industry": "Electrical Products", @@ -19014,11 +19014,11 @@ { "symbol": "JBT", "name": "John Bean Technologies Corporation Common Stock", - "lastsale": "$99.88", - "netchange": "-0.05", - "pctchange": "-0.05%", - "volume": "170751", - "marketCap": "3180238629.00", + "lastsale": "$98.73", + "netchange": "-1.15", + "pctchange": "-1.151%", + "volume": "164436", + "marketCap": "3143621944.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -19028,10 +19028,10 @@ { "symbol": "JCE", "name": "Nuveen Core Equity Alpha Fund Common Shares of Beneficial Interest", - "lastsale": "$15.08", - "netchange": "-0.06", - "pctchange": "-0.396%", - "volume": "33590", + "lastsale": "$15.21", + "netchange": "0.13", + "pctchange": "0.862%", + "volume": "40917", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -19042,11 +19042,11 @@ { "symbol": "JCI", "name": "Johnson Controls International plc Ordinary Share", - "lastsale": "$75.55", - "netchange": "-0.13", - "pctchange": "-0.172%", - "volume": "2260661", - "marketCap": "50468423627.00", + "lastsale": "$76.35", + "netchange": "0.80", + "pctchange": "1.059%", + "volume": "3644536", + "marketCap": "51002834466.00", "country": "Switzerland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -19056,11 +19056,11 @@ { "symbol": "JEF", "name": "Jefferies Financial Group Inc. Common Stock", - "lastsale": "$63.28", - "netchange": "-0.06", - "pctchange": "-0.095%", - "volume": "1147613", - "marketCap": "13003450420.00", + "lastsale": "$63.66", + "netchange": "0.38", + "pctchange": "0.601%", + "volume": "1169794", + "marketCap": "13081536880.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -19070,11 +19070,11 @@ { "symbol": "JELD", "name": "JELD-WEN Holding Inc. Common Stock", - "lastsale": "$15.94", - "netchange": "-0.06", - "pctchange": "-0.375%", - "volume": "517286", - "marketCap": "1347609618.00", + "lastsale": "$15.77", + "netchange": "-0.17", + "pctchange": "-1.066%", + "volume": "399877", + "marketCap": "1333237370.00", "country": "United States", "ipoyear": "2017", "industry": "Forest Products", @@ -19084,11 +19084,11 @@ { "symbol": "JEQ", "name": "abrdn Japan Equity Fund Inc. Common Stock", - "lastsale": "$6.15", - "netchange": "-0.115", - "pctchange": "-1.836%", - "volume": "22142", - "marketCap": "83639939.00", + "lastsale": "$6.19", + "netchange": "0.04", + "pctchange": "0.65%", + "volume": "24584", + "marketCap": "84183938.00", "country": "United States", "ipoyear": "1992", "industry": "Air Freight/Delivery Services", @@ -19098,10 +19098,10 @@ { "symbol": "JFR", "name": "Nuveen Floating Rate Income Fund Common Stock", - "lastsale": "$8.90", - "netchange": "-0.02", - "pctchange": "-0.224%", - "volume": "618591", + "lastsale": "$8.94", + "netchange": "0.04", + "pctchange": "0.449%", + "volume": "347814", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -19112,10 +19112,10 @@ { "symbol": "JGH", "name": "Nuveen Global High Income Fund Common Shares of Beneficial Interest", - "lastsale": "$13.31", - "netchange": "-0.06", - "pctchange": "-0.449%", - "volume": "41182", + "lastsale": "$13.38", + "netchange": "0.07", + "pctchange": "0.526%", + "volume": "55119", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -19126,11 +19126,11 @@ { "symbol": "JHG", "name": "Janus Henderson Group plc Ordinary Shares", - "lastsale": "$38.65", - "netchange": "-0.29", - "pctchange": "-0.745%", - "volume": "720905", - "marketCap": "6155553716.00", + "lastsale": "$38.96", + "netchange": "0.31", + "pctchange": "0.802%", + "volume": "723678", + "marketCap": "6204925557.00", "country": "United Kingdom", "ipoyear": "2017", "industry": "Investment Managers", @@ -19140,11 +19140,11 @@ { "symbol": "JHI", "name": "John Hancock Investors Trust Common Stock", - "lastsale": "$14.15", + "lastsale": "$14.20", "netchange": "0.05", - "pctchange": "0.355%", - "volume": "46811", - "marketCap": "123735340.00", + "pctchange": "0.353%", + "volume": "5827", + "marketCap": "124172567.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -19154,11 +19154,11 @@ { "symbol": "JHS", "name": "John Hancock Income Securities Trust Common Stock", - "lastsale": "$11.56", - "netchange": "-0.01", - "pctchange": "-0.086%", - "volume": "90742", - "marketCap": "134634523.00", + "lastsale": "$11.5888", + "netchange": "0.0288", + "pctchange": "0.249%", + "volume": "27002", + "marketCap": "134969944.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -19168,11 +19168,11 @@ { "symbol": "JHX", "name": "James Hardie Industries plc American Depositary Shares (Ireland)", - "lastsale": "$37.00", - "netchange": "-0.74", - "pctchange": "-1.961%", - "volume": "53010", - "marketCap": "16050031458.00", + "lastsale": "$36.99", + "netchange": "-0.01", + "pctchange": "-0.027%", + "volume": "30756", + "marketCap": "16045693612.00", "country": "Ireland", "ipoyear": "", "industry": "Building Materials", @@ -19182,11 +19182,11 @@ { "symbol": "JILL", "name": "J. Jill Inc. Common Stock", - "lastsale": "$24.09", - "netchange": "-0.45", - "pctchange": "-1.834%", - "volume": "106309", - "marketCap": "363382136.00", + "lastsale": "$24.03", + "netchange": "-0.06", + "pctchange": "-0.249%", + "volume": "109530", + "marketCap": "362477075.00", "country": "United States", "ipoyear": "2017", "industry": "Apparel", @@ -19196,11 +19196,11 @@ { "symbol": "JKS", "name": "JinkoSolar Holding Company Limited American Depositary Shares (each representing 4 Common Shares)", - "lastsale": "$32.77", - "netchange": "2.83", - "pctchange": "9.452%", - "volume": "7282373", - "marketCap": "1802371399.00", + "lastsale": "$25.99", + "netchange": "-6.78", + "pctchange": "-20.69%", + "volume": "4702310", + "marketCap": "1429466971.00", "country": "China", "ipoyear": "2010", "industry": "Semiconductors", @@ -19210,11 +19210,11 @@ { "symbol": "JLL", "name": "Jones Lang LaSalle Incorporated Common Stock", - "lastsale": "$259.70", - "netchange": "-1.16", - "pctchange": "-0.445%", - "volume": "280793", - "marketCap": "12326461830.00", + "lastsale": "$261.65", + "netchange": "1.95", + "pctchange": "0.751%", + "volume": "203785", + "marketCap": "12419017088.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -19224,10 +19224,10 @@ { "symbol": "JLS", "name": "Nuveen Mortgage and Income Fund", - "lastsale": "$18.69", - "netchange": "0.12", - "pctchange": "0.646%", - "volume": "10476", + "lastsale": "$18.80", + "netchange": "0.11", + "pctchange": "0.589%", + "volume": "17575", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -19238,11 +19238,11 @@ { "symbol": "JMIA", "name": "Jumia Technologies AG American Depositary Shares each representing two Ordinary Shares", - "lastsale": "$5.60", - "netchange": "-0.27", - "pctchange": "-4.60%", - "volume": "3007617", - "marketCap": "685776000.00", + "lastsale": "$5.46", + "netchange": "-0.14", + "pctchange": "-2.50%", + "volume": "1720681", + "marketCap": "668631600.00", "country": "", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -19252,10 +19252,10 @@ { "symbol": "JMM", "name": "Nuveen Multi-Market Income Fund (MA)", - "lastsale": "$6.39", - "netchange": "-0.02", - "pctchange": "-0.312%", - "volume": "10754", + "lastsale": "$6.25", + "netchange": "-0.14", + "pctchange": "-2.191%", + "volume": "36821", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19266,11 +19266,11 @@ { "symbol": "JNJ", "name": "Johnson & Johnson Common Stock", - "lastsale": "$159.53", - "netchange": "-0.76", - "pctchange": "-0.474%", - "volume": "4260460", - "marketCap": "384027582197.00", + "lastsale": "$159.69", + "netchange": "0.16", + "pctchange": "0.10%", + "volume": "4765951", + "marketCap": "384412741183.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -19281,9 +19281,9 @@ "symbol": "JNPR", "name": "Juniper Networks Inc. Common Stock", "lastsale": "$38.77", - "netchange": "-0.05", - "pctchange": "-0.129%", - "volume": "3602568", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1848575", "marketCap": "12761668042.00", "country": "United States", "ipoyear": "1999", @@ -19294,11 +19294,11 @@ { "symbol": "JOBY", "name": "Joby Aviation Inc. Common Stock", - "lastsale": "$5.98", - "netchange": "0.03", - "pctchange": "0.504%", - "volume": "13387198", - "marketCap": "4282533208.00", + "lastsale": "$5.67", + "netchange": "-0.31", + "pctchange": "-5.184%", + "volume": "9312865", + "marketCap": "4060528979.00", "country": "United States", "ipoyear": "2020", "industry": "Aerospace", @@ -19308,11 +19308,11 @@ { "symbol": "JOE", "name": "St. Joe Company (The) Common Stock", - "lastsale": "$58.12", - "netchange": "-0.43", - "pctchange": "-0.734%", - "volume": "200838", - "marketCap": "3394063049.00", + "lastsale": "$57.73", + "netchange": "-0.39", + "pctchange": "-0.671%", + "volume": "206645", + "marketCap": "3371288021.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -19322,10 +19322,10 @@ { "symbol": "JOF", "name": "Japan Smaller Capitalization Fund Inc Common Stock", - "lastsale": "$8.07", - "netchange": "-0.09", - "pctchange": "-1.103%", - "volume": "64894", + "lastsale": "$8.08", + "netchange": "0.01", + "pctchange": "0.124%", + "volume": "37572", "marketCap": "0.00", "country": "United States", "ipoyear": "1990", @@ -19336,10 +19336,10 @@ { "symbol": "JPC", "name": "Nuveen Preferred & Income Opportunities Fund", - "lastsale": "$7.93", - "netchange": "-0.06", - "pctchange": "-0.751%", - "volume": "1325555", + "lastsale": "$8.10", + "netchange": "0.17", + "pctchange": "2.144%", + "volume": "1363881", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -19350,11 +19350,11 @@ { "symbol": "JPI", "name": "Nuveen Preferred Securities & Income Opportunities Fund Common Shares", - "lastsale": "$21.18", - "netchange": "-0.17", - "pctchange": "-0.796%", - "volume": "34056", - "marketCap": "482319834.00", + "lastsale": "$21.21", + "netchange": "0.03", + "pctchange": "0.142%", + "volume": "44557", + "marketCap": "483003007.00", "country": "", "ipoyear": "2012", "industry": "Finance Companies", @@ -19364,11 +19364,11 @@ { "symbol": "JPM", "name": "JP Morgan Chase & Co. Common Stock", - "lastsale": "$210.93", - "netchange": "-0.29", - "pctchange": "-0.137%", - "volume": "6716127", - "marketCap": "600130595866.00", + "lastsale": "$210.75", + "netchange": "-0.18", + "pctchange": "-0.085%", + "volume": "6017399", + "marketCap": "599618466215.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19378,10 +19378,10 @@ { "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": "$25.48", - "netchange": "-0.15", - "pctchange": "-0.585%", - "volume": "73629", + "lastsale": "$25.52", + "netchange": "0.04", + "pctchange": "0.157%", + "volume": "84942", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19392,10 +19392,10 @@ { "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": "$25.20", - "netchange": "-0.15", - "pctchange": "-0.592%", - "volume": "56124", + "lastsale": "$25.37", + "netchange": "0.17", + "pctchange": "0.675%", + "volume": "128774", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19406,10 +19406,10 @@ { "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": "$23.38", - "netchange": "-0.32", - "pctchange": "-1.35%", - "volume": "48321", + "lastsale": "$23.61", + "netchange": "0.23", + "pctchange": "0.984%", + "volume": "54987", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19420,10 +19420,10 @@ { "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": "$22.20", - "netchange": "-0.38", - "pctchange": "-1.683%", - "volume": "203239", + "lastsale": "$22.34", + "netchange": "0.14", + "pctchange": "0.631%", + "volume": "154537", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19434,10 +19434,10 @@ { "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": "$22.61", - "netchange": "-0.33", - "pctchange": "-1.439%", - "volume": "211856", + "lastsale": "$22.74", + "netchange": "0.13", + "pctchange": "0.575%", + "volume": "172810", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19448,10 +19448,10 @@ { "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": "$20.83", - "netchange": "-0.32", - "pctchange": "-1.513%", - "volume": "195979", + "lastsale": "$20.98", + "netchange": "0.15", + "pctchange": "0.72%", + "volume": "120534", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19462,10 +19462,10 @@ { "symbol": "JQC", "name": "Nuveen Credit Strategies Income Fund Shares of Beneficial Interest", - "lastsale": "$5.77", + "lastsale": "$5.82", "netchange": "0.05", - "pctchange": "0.874%", - "volume": "814287", + "pctchange": "0.867%", + "volume": "619856", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -19476,10 +19476,10 @@ { "symbol": "JRI", "name": "Nuveen Real Asset Income and Growth Fund Common Shares of Beneficial Interest", - "lastsale": "$13.18", - "netchange": "-0.10", - "pctchange": "-0.753%", - "volume": "215777", + "lastsale": "$13.16", + "netchange": "-0.02", + "pctchange": "-0.152%", + "volume": "144039", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -19490,10 +19490,10 @@ { "symbol": "JRS", "name": "Nuveen Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$8.82", - "netchange": "-0.09", - "pctchange": "-1.01%", - "volume": "141592", + "lastsale": "$8.83", + "netchange": "0.01", + "pctchange": "0.113%", + "volume": "109551", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -19504,11 +19504,11 @@ { "symbol": "JWN", "name": "Nordstrom Inc. Common Stock", - "lastsale": "$21.91", - "netchange": "-0.06", - "pctchange": "-0.273%", - "volume": "1701204", - "marketCap": "3597862769.00", + "lastsale": "$21.99", + "netchange": "0.08", + "pctchange": "0.365%", + "volume": "1512188", + "marketCap": "3610999648.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -19518,11 +19518,11 @@ { "symbol": "JXN", "name": "Jackson Financial Inc. Class A Common Stock ", - "lastsale": "$96.88", - "netchange": "0.33", - "pctchange": "0.342%", - "volume": "496739", - "marketCap": "7289349630.00", + "lastsale": "$97.29", + "netchange": "0.41", + "pctchange": "0.423%", + "volume": "544929", + "marketCap": "7320198447.00", "country": "United States", "ipoyear": "2021", "industry": "Life Insurance", @@ -19532,10 +19532,10 @@ { "symbol": "JXN^A", "name": "Jackson Financial Inc. Depositary Shares each representing a 1/1000th interest in a share of Fixed-Rate Reset Noncumulative Perpetual Preferred Stock Series A", - "lastsale": "$26.89", - "netchange": "-0.14", - "pctchange": "-0.518%", - "volume": "38386", + "lastsale": "$26.9301", + "netchange": "0.0401", + "pctchange": "0.149%", + "volume": "23144", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19546,11 +19546,11 @@ { "symbol": "K", "name": "Kellanova Common Stock", - "lastsale": "$80.62", - "netchange": "0.01", - "pctchange": "0.012%", - "volume": "1824979", - "marketCap": "27595242033.00", + "lastsale": "$80.56", + "netchange": "-0.06", + "pctchange": "-0.074%", + "volume": "1999198", + "marketCap": "27574704765.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -19560,11 +19560,11 @@ { "symbol": "KAI", "name": "Kadant Inc Common Stock", - "lastsale": "$323.97", - "netchange": "-2.30", - "pctchange": "-0.705%", - "volume": "66994", - "marketCap": "3804886399.00", + "lastsale": "$323.15", + "netchange": "-0.82", + "pctchange": "-0.253%", + "volume": "47278", + "marketCap": "3795255857.00", "country": "United States", "ipoyear": "1992", "industry": "Industrial Machinery/Components", @@ -19574,11 +19574,11 @@ { "symbol": "KAR", "name": "OPENLANE Inc. Common Stock", - "lastsale": "$15.73", - "netchange": "-0.49", - "pctchange": "-3.021%", - "volume": "649843", - "marketCap": "1708582313.00", + "lastsale": "$15.83", + "netchange": "0.10", + "pctchange": "0.636%", + "volume": "460547", + "marketCap": "1719444247.00", "country": "United States", "ipoyear": "2009", "industry": "Retail-Auto Dealers and Gas Stations", @@ -19588,11 +19588,11 @@ { "symbol": "KB", "name": "KB Financial Group Inc", - "lastsale": "$64.04", - "netchange": "2.37", - "pctchange": "3.843%", - "volume": "155007", - "marketCap": "24249631353.00", + "lastsale": "$65.25", + "netchange": "1.21", + "pctchange": "1.889%", + "volume": "260455", + "marketCap": "24707814581.00", "country": "South Korea", "ipoyear": "", "industry": "Commercial Banks", @@ -19602,10 +19602,10 @@ { "symbol": "KBDC", "name": "Kayne Anderson BDC Inc. Common Stock", - "lastsale": "$15.93", - "netchange": "-0.05", - "pctchange": "-0.313%", - "volume": "12507", + "lastsale": "$16.05", + "netchange": "0.12", + "pctchange": "0.753%", + "volume": "15470", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -19616,11 +19616,11 @@ { "symbol": "KBH", "name": "KB Home Common Stock", - "lastsale": "$79.97", - "netchange": "-1.80", - "pctchange": "-2.201%", - "volume": "1404546", - "marketCap": "6014045407.00", + "lastsale": "$81.10", + "netchange": "1.13", + "pctchange": "1.413%", + "volume": "1164579", + "marketCap": "6099025666.00", "country": "United States", "ipoyear": "1986", "industry": "Homebuilding", @@ -19630,11 +19630,11 @@ { "symbol": "KBR", "name": "KBR Inc. Common Stock", - "lastsale": "$68.26", - "netchange": "0.01", - "pctchange": "0.015%", - "volume": "869244", - "marketCap": "9082005287.00", + "lastsale": "$68.33", + "netchange": "0.07", + "pctchange": "0.103%", + "volume": "744070", + "marketCap": "9091318799.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -19644,11 +19644,11 @@ { "symbol": "KD", "name": "Kyndryl Holdings Inc. Common Stock", - "lastsale": "$23.49", - "netchange": "-0.14", - "pctchange": "-0.592%", - "volume": "1333620", - "marketCap": "5431063799.00", + "lastsale": "$24.29", + "netchange": "0.80", + "pctchange": "3.406%", + "volume": "2051471", + "marketCap": "5616029786.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -19658,11 +19658,11 @@ { "symbol": "KEN", "name": "Kenon Holdings Ltd. Ordinary Shares", - "lastsale": "$26.39", - "netchange": "-0.47", - "pctchange": "-1.75%", - "volume": "6250", - "marketCap": "1392490650.00", + "lastsale": "$26.505", + "netchange": "0.115", + "pctchange": "0.436%", + "volume": "2679", + "marketCap": "1398558722.00", "country": "Singapore", "ipoyear": "2015", "industry": "Electric Utilities: Central", @@ -19672,11 +19672,11 @@ { "symbol": "KEP", "name": "Korea Electric Power Corporation Common Stock", - "lastsale": "$7.37", - "netchange": "-0.14", - "pctchange": "-1.864%", - "volume": "136046", - "marketCap": "9462550495.00", + "lastsale": "$7.36", + "netchange": "-0.01", + "pctchange": "-0.136%", + "volume": "90493", + "marketCap": "9449711213.00", "country": "South Korea", "ipoyear": "1994", "industry": "Electric Utilities: Central", @@ -19686,11 +19686,11 @@ { "symbol": "KEX", "name": "Kirby Corporation Common Stock", - "lastsale": "$122.83", - "netchange": "-0.40", - "pctchange": "-0.325%", - "volume": "316086", - "marketCap": "7111857000.00", + "lastsale": "$120.37", + "netchange": "-2.46", + "pctchange": "-2.003%", + "volume": "350833", + "marketCap": "6969423000.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -19700,11 +19700,11 @@ { "symbol": "KEY", "name": "KeyCorp Common Stock", - "lastsale": "$16.77", - "netchange": "-0.01", - "pctchange": "-0.06%", - "volume": "6204949", - "marketCap": "15817392442.00", + "lastsale": "$16.73", + "netchange": "-0.04", + "pctchange": "-0.239%", + "volume": "7090681", + "marketCap": "15779664613.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -19714,10 +19714,10 @@ { "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": "$24.67", - "netchange": "-0.11", - "pctchange": "-0.444%", - "volume": "17003", + "lastsale": "$24.9681", + "netchange": "0.2981", + "pctchange": "1.208%", + "volume": "19877", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19728,10 +19728,10 @@ { "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": "$22.80", - "netchange": "-0.2154", - "pctchange": "-0.936%", - "volume": "44699", + "lastsale": "$23.013", + "netchange": "0.213", + "pctchange": "0.934%", + "volume": "17703", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19742,10 +19742,10 @@ { "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": "$23.20", - "netchange": "-0.16", - "pctchange": "-0.685%", - "volume": "41159", + "lastsale": "$23.44", + "netchange": "0.24", + "pctchange": "1.034%", + "volume": "15143", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19756,10 +19756,10 @@ { "symbol": "KEY^L", "name": "KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock Series H", - "lastsale": "$24.61", - "netchange": "-0.02", - "pctchange": "-0.081%", - "volume": "146246", + "lastsale": "$24.72", + "netchange": "0.11", + "pctchange": "0.447%", + "volume": "31573", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19770,11 +19770,11 @@ { "symbol": "KEYS", "name": "Keysight Technologies Inc. Common Stock", - "lastsale": "$155.99", - "netchange": "-0.39", - "pctchange": "-0.249%", - "volume": "989968", - "marketCap": "27071027946.00", + "lastsale": "$155.58", + "netchange": "-0.41", + "pctchange": "-0.263%", + "volume": "804747", + "marketCap": "26999875171.00", "country": "United States", "ipoyear": "2014", "industry": "Industrial Machinery/Components", @@ -19784,10 +19784,10 @@ { "symbol": "KF", "name": "Korea Fund Inc. (The) New Common Stock", - "lastsale": "$22.76", - "netchange": "0.18", - "pctchange": "0.797%", - "volume": "49240", + "lastsale": "$22.68", + "netchange": "-0.08", + "pctchange": "-0.351%", + "volume": "4511", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -19798,11 +19798,11 @@ { "symbol": "KFRC", "name": "Kforce Inc. Common Stock", - "lastsale": "$56.31", - "netchange": "-0.72", - "pctchange": "-1.262%", - "volume": "299875", - "marketCap": "1091231490.00", + "lastsale": "$55.85", + "netchange": "-0.46", + "pctchange": "-0.817%", + "volume": "267808", + "marketCap": "1082317150.00", "country": "United States", "ipoyear": "1995", "industry": "Professional Services", @@ -19812,11 +19812,11 @@ { "symbol": "KFS", "name": "Kingsway Financial Services Inc. Common Stock (DE)", - "lastsale": "$8.23", - "netchange": "0.01", - "pctchange": "0.122%", - "volume": "40118", - "marketCap": "228883896.00", + "lastsale": "$8.29", + "netchange": "0.06", + "pctchange": "0.729%", + "volume": "15798", + "marketCap": "230552552.00", "country": "Canada", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -19826,11 +19826,11 @@ { "symbol": "KFY", "name": "Korn Ferry Common Stock", - "lastsale": "$72.51", - "netchange": "-0.39", - "pctchange": "-0.535%", - "volume": "228903", - "marketCap": "3771291796.00", + "lastsale": "$71.89", + "netchange": "-0.62", + "pctchange": "-0.855%", + "volume": "231919", + "marketCap": "3739045197.00", "country": "United States", "ipoyear": "1999", "industry": "Diversified Commercial Services", @@ -19840,11 +19840,11 @@ { "symbol": "KGC", "name": "Kinross Gold Corporation Common Stock", - "lastsale": "$9.33", - "netchange": "-0.09", - "pctchange": "-0.955%", - "volume": "8680181", - "marketCap": "11466570000.00", + "lastsale": "$9.43", + "netchange": "0.10", + "pctchange": "1.072%", + "volume": "9503153", + "marketCap": "11589470000.00", "country": "Canada", "ipoyear": "2001", "industry": "Precious Metals", @@ -19854,11 +19854,11 @@ { "symbol": "KGS", "name": "Kodiak Gas Services Inc. Common Stock", - "lastsale": "$32.13", - "netchange": "-0.37", - "pctchange": "-1.138%", - "volume": "719836", - "marketCap": "2715293834.00", + "lastsale": "$31.09", + "netchange": "-1.04", + "pctchange": "-3.237%", + "volume": "661867", + "marketCap": "2627403837.00", "country": "United States", "ipoyear": "2023", "industry": "Natural Gas Distribution", @@ -19868,11 +19868,11 @@ { "symbol": "KIM", "name": "Kimco Realty Corporation (HC) Common Stock", - "lastsale": "$22.92", - "netchange": "-0.02", - "pctchange": "-0.087%", - "volume": "3318729", - "marketCap": "15450650845.00", + "lastsale": "$22.86", + "netchange": "-0.06", + "pctchange": "-0.262%", + "volume": "2639839", + "marketCap": "15410204115.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -19882,10 +19882,10 @@ { "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": "$23.29", - "netchange": "-0.21", - "pctchange": "-0.894%", - "volume": "5654", + "lastsale": "$23.49", + "netchange": "0.20", + "pctchange": "0.859%", + "volume": "10129", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19896,10 +19896,10 @@ { "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": "$24.035", - "netchange": "-0.225", - "pctchange": "-0.927%", - "volume": "14561", + "lastsale": "$24.15", + "netchange": "0.115", + "pctchange": "0.478%", + "volume": "7839", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19910,10 +19910,10 @@ { "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": "$59.445", - "netchange": "-0.755", - "pctchange": "-1.254%", - "volume": "3622", + "lastsale": "$59.6979", + "netchange": "0.2529", + "pctchange": "0.425%", + "volume": "1199", "marketCap": "", "country": "United States", "ipoyear": "", @@ -19925,9 +19925,9 @@ "symbol": "KIND", "name": "Nextdoor Holdings Inc. Class A Common Stock", "lastsale": "$2.44", - "netchange": "-0.06", - "pctchange": "-2.40%", - "volume": "581395", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "645430", "marketCap": "926976525.00", "country": "United States", "ipoyear": "", @@ -19938,10 +19938,10 @@ { "symbol": "KIO", "name": "KKR Income Opportunities Fund Common Shares", - "lastsale": "$14.90", - "netchange": "0.13", - "pctchange": "0.88%", - "volume": "193808", + "lastsale": "$14.98", + "netchange": "0.08", + "pctchange": "0.537%", + "volume": "127207", "marketCap": "0.00", "country": "United States", "ipoyear": "2013", @@ -19952,11 +19952,11 @@ { "symbol": "KKR", "name": "KKR & Co. Inc. Common Stock", - "lastsale": "$131.33", - "netchange": "-1.95", - "pctchange": "-1.463%", - "volume": "2291444", - "marketCap": "116547479309.00", + "lastsale": "$131.35", + "netchange": "0.02", + "pctchange": "0.015%", + "volume": "2069322", + "marketCap": "116565228107.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -19966,11 +19966,11 @@ { "symbol": "KKRS", "name": "KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061", - "lastsale": "$20.34", - "netchange": "-0.16", - "pctchange": "-0.78%", - "volume": "8639", - "marketCap": "18050527139.00", + "lastsale": "$20.48", + "netchange": "0.14", + "pctchange": "0.688%", + "volume": "9889", + "marketCap": "18174768722.00", "country": "United States", "ipoyear": "2021", "industry": "", @@ -19980,11 +19980,11 @@ { "symbol": "KLG", "name": "WK Kellogg Co Common Stock", - "lastsale": "$16.92", - "netchange": "0.06", - "pctchange": "0.356%", - "volume": "558387", - "marketCap": "1453452348.00", + "lastsale": "$17.46", + "netchange": "0.54", + "pctchange": "3.191%", + "volume": "534213", + "marketCap": "1499839125.00", "country": "United States", "ipoyear": "2023", "industry": "Packaged Foods", @@ -19994,11 +19994,11 @@ { "symbol": "KMB", "name": "Kimberly-Clark Corporation Common Stock", - "lastsale": "$140.78", - "netchange": "-0.11", - "pctchange": "-0.078%", - "volume": "2037077", - "marketCap": "47415327233.00", + "lastsale": "$142.01", + "netchange": "1.23", + "pctchange": "0.874%", + "volume": "1527309", + "marketCap": "47829596678.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -20008,11 +20008,11 @@ { "symbol": "KMI", "name": "Kinder Morgan Inc. Common Stock", - "lastsale": "$23.58", - "netchange": "-0.04", - "pctchange": "-0.169%", - "volume": "12241570", - "marketCap": "52334928462.00", + "lastsale": "$23.32", + "netchange": "-0.26", + "pctchange": "-1.103%", + "volume": "10574546", + "marketCap": "51757868182.00", "country": "United States", "ipoyear": "2011", "industry": "Natural Gas Distribution", @@ -20023,9 +20023,9 @@ "symbol": "KMPB", "name": "Kemper Corporation 5.875% Fixed-Rate Reset Junior Subordinated Debentures due 2062", "lastsale": "$23.35", - "netchange": "-0.0506", - "pctchange": "-0.216%", - "volume": "11891", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8781", "marketCap": "1504363282.00", "country": "United States", "ipoyear": "2022", @@ -20036,11 +20036,11 @@ { "symbol": "KMPR", "name": "Kemper Corporation", - "lastsale": "$59.00", - "netchange": "-2.25", - "pctchange": "-3.673%", - "volume": "528024", - "marketCap": "3801174887.00", + "lastsale": "$59.83", + "netchange": "0.83", + "pctchange": "1.407%", + "volume": "479101", + "marketCap": "3854649042.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20050,11 +20050,11 @@ { "symbol": "KMT", "name": "Kennametal Inc. Common Stock", - "lastsale": "$25.19", - "netchange": "-0.18", - "pctchange": "-0.709%", - "volume": "442235", - "marketCap": "1962320925.00", + "lastsale": "$24.83", + "netchange": "-0.36", + "pctchange": "-1.429%", + "volume": "401455", + "marketCap": "1934276641.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20064,11 +20064,11 @@ { "symbol": "KMX", "name": "CarMax Inc", - "lastsale": "$72.27", - "netchange": "-0.82", - "pctchange": "-1.122%", - "volume": "2142190", - "marketCap": "11196382124.00", + "lastsale": "$72.13", + "netchange": "-0.14", + "pctchange": "-0.194%", + "volume": "1878802", + "marketCap": "11174692716.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -20078,11 +20078,11 @@ { "symbol": "KN", "name": "Knowles Corporation Common Stock", - "lastsale": "$17.30", - "netchange": "-0.39", - "pctchange": "-2.205%", - "volume": "516967", - "marketCap": "1529791996.00", + "lastsale": "$17.31", + "netchange": "0.01", + "pctchange": "0.058%", + "volume": "703279", + "marketCap": "1530676269.00", "country": "United States", "ipoyear": "2014", "industry": "Consumer Electronics/Appliances", @@ -20092,11 +20092,11 @@ { "symbol": "KNF", "name": "Knife Riv Holding Co. Common Stock", - "lastsale": "$87.88", - "netchange": "-1.08", - "pctchange": "-1.214%", - "volume": "272050", - "marketCap": "4975124515.00", + "lastsale": "$88.18", + "netchange": "0.30", + "pctchange": "0.341%", + "volume": "236336", + "marketCap": "4992108327.00", "country": "United States", "ipoyear": "2023", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -20106,11 +20106,11 @@ { "symbol": "KNOP", "name": "KNOT Offshore Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$6.55", - "netchange": "-0.12", - "pctchange": "-1.799%", - "volume": "56055", - "marketCap": "222995281.00", + "lastsale": "$6.47", + "netchange": "-0.08", + "pctchange": "-1.221%", + "volume": "79695", + "marketCap": "220271674.00", "country": "United Kingdom", "ipoyear": "2013", "industry": "Marine Transportation", @@ -20120,11 +20120,11 @@ { "symbol": "KNSL", "name": "Kinsale Capital Group Inc. Common Stock", - "lastsale": "$452.26", - "netchange": "-34.67", - "pctchange": "-7.12%", - "volume": "268923", - "marketCap": "10531517666.00", + "lastsale": "$463.58", + "netchange": "11.32", + "pctchange": "2.503%", + "volume": "163208", + "marketCap": "10795119974.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20134,11 +20134,11 @@ { "symbol": "KNTK", "name": "Kinetik Holdings Inc. Class A Common Stock", - "lastsale": "$48.51", - "netchange": "0.05", - "pctchange": "0.103%", - "volume": "530432", - "marketCap": "7641241742.00", + "lastsale": "$48.13", + "netchange": "-0.38", + "pctchange": "-0.783%", + "volume": "511316", + "marketCap": "7581384561.00", "country": "United States", "ipoyear": "2022", "industry": "Natural Gas Distribution", @@ -20148,11 +20148,11 @@ { "symbol": "KNX", "name": "Knight-Swift Transportation Holdings Inc.", - "lastsale": "$51.01", - "netchange": "1.16", - "pctchange": "2.327%", - "volume": "1631769", - "marketCap": "8256682640.00", + "lastsale": "$51.72", + "netchange": "0.71", + "pctchange": "1.392%", + "volume": "1575375", + "marketCap": "8371606080.00", "country": "United States", "ipoyear": "2017", "industry": "Trucking Freight/Courier Services", @@ -20162,11 +20162,11 @@ { "symbol": "KO", "name": "Coca-Cola Company (The) Common Stock", - "lastsale": "$69.01", - "netchange": "-1.16", - "pctchange": "-1.653%", - "volume": "14508267", - "marketCap": "297424001032.00", + "lastsale": "$69.18", + "netchange": "0.17", + "pctchange": "0.246%", + "volume": "13548083", + "marketCap": "298156678617.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -20176,11 +20176,11 @@ { "symbol": "KODK", "name": "Eastman Kodak Company Common New", - "lastsale": "$4.70", - "netchange": "-0.18", - "pctchange": "-3.689%", - "volume": "525259", - "marketCap": "377410000.00", + "lastsale": "$4.74", + "netchange": "0.04", + "pctchange": "0.851%", + "volume": "428309", + "marketCap": "380622000.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20190,11 +20190,11 @@ { "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": "$87.07", - "netchange": "-2.02", - "pctchange": "-2.267%", - "volume": "81358", - "marketCap": "18291946488.00", + "lastsale": "$87.19", + "netchange": "0.12", + "pctchange": "0.138%", + "volume": "150099", + "marketCap": "18317156475.00", "country": "Mexico", "ipoyear": "1993", "industry": "Beverages (Production/Distribution)", @@ -20204,11 +20204,11 @@ { "symbol": "KOP", "name": "Koppers Holdings Inc. Common Stock", - "lastsale": "$36.75", - "netchange": "0.16", - "pctchange": "0.437%", - "volume": "253003", - "marketCap": "754084128.00", + "lastsale": "$36.31", + "netchange": "-0.44", + "pctchange": "-1.197%", + "volume": "65203", + "marketCap": "745055638.00", "country": "United States", "ipoyear": "2006", "industry": "Forest Products", @@ -20218,11 +20218,11 @@ { "symbol": "KORE", "name": "KORE Group Holdings Inc. Common Stock", - "lastsale": "$2.15", - "netchange": "-0.03", - "pctchange": "-1.376%", - "volume": "7987", - "marketCap": "38899486.00", + "lastsale": "$2.11", + "netchange": "-0.04", + "pctchange": "-1.86%", + "volume": "1489", + "marketCap": "38175774.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -20232,11 +20232,11 @@ { "symbol": "KOS", "name": "Kosmos Energy Ltd. Common Shares (DE)", - "lastsale": "$4.49", - "netchange": "-0.02", - "pctchange": "-0.443%", - "volume": "7670103", - "marketCap": "2118456853.00", + "lastsale": "$4.40", + "netchange": "-0.09", + "pctchange": "-2.004%", + "volume": "8590866", + "marketCap": "2075993352.00", "country": "Bermuda", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -20246,11 +20246,11 @@ { "symbol": "KR", "name": "Kroger Company (The) Common Stock", - "lastsale": "$55.96", - "netchange": "0.07", - "pctchange": "0.125%", - "volume": "2760220", - "marketCap": "40486292117.00", + "lastsale": "$56.00", + "netchange": "0.04", + "pctchange": "0.071%", + "volume": "2228549", + "marketCap": "40515231568.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -20260,11 +20260,11 @@ { "symbol": "KRC", "name": "Kilroy Realty Corporation Common Stock", - "lastsale": "$37.77", - "netchange": "-0.45", - "pctchange": "-1.177%", - "volume": "591211", - "marketCap": "4433640175.00", + "lastsale": "$37.57", + "netchange": "-0.20", + "pctchange": "-0.53%", + "volume": "762889", + "marketCap": "4410163129.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -20274,11 +20274,11 @@ { "symbol": "KREF", "name": "KKR Real Estate Finance Trust Inc. Common Stock", - "lastsale": "$11.69", - "netchange": "-0.14", - "pctchange": "-1.183%", - "volume": "387631", - "marketCap": "810505202.00", + "lastsale": "$11.63", + "netchange": "-0.06", + "pctchange": "-0.513%", + "volume": "279037", + "marketCap": "806345209.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -20288,10 +20288,10 @@ { "symbol": "KREF^A", "name": "KKR Real Estate Finance Trust Inc. 6.50% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$21.0488", - "netchange": "-0.0012", - "pctchange": "-0.006%", - "volume": "17412", + "lastsale": "$21.00", + "netchange": "-0.0488", + "pctchange": "-0.232%", + "volume": "14404", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20302,11 +20302,11 @@ { "symbol": "KRG", "name": "Kite Realty Group Trust Common Stock", - "lastsale": "$25.66", - "netchange": "-0.27", - "pctchange": "-1.041%", - "volume": "1149673", - "marketCap": "5636620297.00", + "lastsale": "$25.88", + "netchange": "0.22", + "pctchange": "0.857%", + "volume": "1915805", + "marketCap": "5684946737.00", "country": "United States", "ipoyear": "2004", "industry": "Real Estate Investment Trusts", @@ -20316,11 +20316,11 @@ { "symbol": "KRO", "name": "Kronos Worldwide Inc Common Stock", - "lastsale": "$11.97", - "netchange": "-0.10", - "pctchange": "-0.829%", - "volume": "106453", - "marketCap": "1376984703.00", + "lastsale": "$11.86", + "netchange": "-0.11", + "pctchange": "-0.919%", + "volume": "74082", + "marketCap": "1364330708.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -20330,11 +20330,11 @@ { "symbol": "KRP", "name": "Kimbell Royalty Partners Common Units Representing Limited Partner Interests", - "lastsale": "$16.47", - "netchange": "0.17", - "pctchange": "1.043%", - "volume": "497093", - "marketCap": "1572782408.00", + "lastsale": "$16.22", + "netchange": "-0.25", + "pctchange": "-1.518%", + "volume": "431594", + "marketCap": "1548908966.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -20344,10 +20344,10 @@ { "symbol": "KSM", "name": "DWS Strategic Municipal Income Trust", - "lastsale": "$10.185", - "netchange": "-0.015", - "pctchange": "-0.147%", - "volume": "7537", + "lastsale": "$10.14", + "netchange": "-0.045", + "pctchange": "-0.442%", + "volume": "18526", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -20358,11 +20358,11 @@ { "symbol": "KSS", "name": "Kohl's Corporation Common Stock", - "lastsale": "$19.01", - "netchange": "-0.61", - "pctchange": "-3.109%", - "volume": "6624612", - "marketCap": "2114643030.00", + "lastsale": "$19.14", + "netchange": "0.13", + "pctchange": "0.684%", + "volume": "4442748", + "marketCap": "2129104029.00", "country": "United States", "ipoyear": "1992", "industry": "Department/Specialty Retail Stores", @@ -20372,11 +20372,11 @@ { "symbol": "KT", "name": "KT Corporation Common Stock", - "lastsale": "$15.09", - "netchange": "0.09", - "pctchange": "0.60%", - "volume": "410294", - "marketCap": "7436757076.00", + "lastsale": "$14.89", + "netchange": "-0.20", + "pctchange": "-1.325%", + "volume": "541364", + "marketCap": "7338191707.00", "country": "South Korea", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -20386,11 +20386,11 @@ { "symbol": "KTB", "name": "Kontoor Brands Inc. Common Stock ", - "lastsale": "$79.55", - "netchange": "-0.46", - "pctchange": "-0.575%", - "volume": "362146", - "marketCap": "4429763149.00", + "lastsale": "$80.46", + "netchange": "0.91", + "pctchange": "1.144%", + "volume": "230484", + "marketCap": "4480436744.00", "country": "United States", "ipoyear": "2019", "industry": "Apparel", @@ -20400,11 +20400,11 @@ { "symbol": "KTF", "name": "DWS Municipal Income Trust", - "lastsale": "$9.98", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "551293", - "marketCap": "394219361.00", + "lastsale": "$10.015", + "netchange": "0.035", + "pctchange": "0.351%", + "volume": "196721", + "marketCap": "395601894.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -20414,10 +20414,10 @@ { "symbol": "KTH", "name": "Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock", - "lastsale": "$29.375", - "netchange": "0.185", - "pctchange": "0.634%", - "volume": "984", + "lastsale": "$29.26", + "netchange": "-0.115", + "pctchange": "-0.391%", + "volume": "5828", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20428,10 +20428,10 @@ { "symbol": "KTN", "name": "Structured Products Corp 8.205% CorTS 8.205% Corporate Backed Trust Securities (CorTS)", - "lastsale": "$27.4999", - "netchange": "-0.1701", - "pctchange": "-0.615%", - "volume": "1986", + "lastsale": "$27.47", + "netchange": "-0.0299", + "pctchange": "-0.109%", + "volume": "3594", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -20442,11 +20442,11 @@ { "symbol": "KUKE", "name": "Kuke Music Holding Limited American Depositary Shares each representing one Ordinary Share", - "lastsale": "$0.73", - "netchange": "-0.013", - "pctchange": "-1.75%", - "volume": "54967", - "marketCap": "24273758.00", + "lastsale": "$0.759", + "netchange": "0.029", + "pctchange": "3.973%", + "volume": "24116", + "marketCap": "25238058.00", "country": "", "ipoyear": "2021", "industry": "Other Consumer Services", @@ -20456,11 +20456,11 @@ { "symbol": "KVUE", "name": "Kenvue Inc. Common Stock", - "lastsale": "$21.99", - "netchange": "-0.17", - "pctchange": "-0.767%", - "volume": "9858833", - "marketCap": "42114530158.00", + "lastsale": "$21.85", + "netchange": "-0.14", + "pctchange": "-0.637%", + "volume": "11377068", + "marketCap": "41846406729.00", "country": "United States", "ipoyear": "2023", "industry": "Specialty Chemicals", @@ -20470,11 +20470,11 @@ { "symbol": "KVYO", "name": "Klaviyo Inc. Series A Common Stock", - "lastsale": "$35.35", - "netchange": "-0.07", - "pctchange": "-0.198%", - "volume": "856760", - "marketCap": "9426881571.00", + "lastsale": "$35.37", + "netchange": "0.02", + "pctchange": "0.057%", + "volume": "396486", + "marketCap": "9432215026.00", "country": "United States", "ipoyear": "2023", "industry": "Computer Software: Prepackaged Software", @@ -20484,11 +20484,11 @@ { "symbol": "KW", "name": "Kennedy-Wilson Holdings Inc. Common Stock", - "lastsale": "$10.82", - "netchange": "-0.05", - "pctchange": "-0.46%", - "volume": "393231", - "marketCap": "1486797007.00", + "lastsale": "$10.74", + "netchange": "-0.08", + "pctchange": "-0.739%", + "volume": "325478", + "marketCap": "1475804053.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -20498,11 +20498,11 @@ { "symbol": "KWR", "name": "Quaker Houghton Common Stock", - "lastsale": "$160.94", - "netchange": "-4.03", - "pctchange": "-2.443%", - "volume": "116369", - "marketCap": "2882782226.00", + "lastsale": "$159.50", + "netchange": "-1.44", + "pctchange": "-0.895%", + "volume": "110883", + "marketCap": "2856988723.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -20512,11 +20512,11 @@ { "symbol": "KYN", "name": "Kayne Anderson Energy Infrastructure Fund Inc.", - "lastsale": "$11.74", - "netchange": "0.01", - "pctchange": "0.085%", - "volume": "904970", - "marketCap": "1598184162.00", + "lastsale": "$11.57", + "netchange": "-0.17", + "pctchange": "-1.448%", + "volume": "486593", + "marketCap": "1575041802.00", "country": "United States", "ipoyear": "2004", "industry": "Finance/Investors Services", @@ -20526,11 +20526,11 @@ { "symbol": "L", "name": "Loews Corporation Common Stock", - "lastsale": "$76.49", - "netchange": "-2.79", - "pctchange": "-3.519%", - "volume": "689159", - "marketCap": "16790818003.00", + "lastsale": "$77.31", + "netchange": "0.82", + "pctchange": "1.072%", + "volume": "690787", + "marketCap": "16970821543.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -20540,11 +20540,11 @@ { "symbol": "LAAC", "name": "Lithium Americas (Argentina) Corp. Common Shares", - "lastsale": "$3.50", - "netchange": "0.26", - "pctchange": "8.025%", - "volume": "3640201", - "marketCap": "564550000.00", + "lastsale": "$3.34", + "netchange": "-0.16", + "pctchange": "-4.571%", + "volume": "2030529", + "marketCap": "538742000.00", "country": "Canada", "ipoyear": "2023", "industry": "", @@ -20554,11 +20554,11 @@ { "symbol": "LAC", "name": "Lithium Americas Corp. Common Shares", - "lastsale": "$2.94", - "netchange": "0.24", - "pctchange": "8.889%", - "volume": "12978390", - "marketCap": "474222000.00", + "lastsale": "$2.71", + "netchange": "-0.23", + "pctchange": "-7.823%", + "volume": "8996295", + "marketCap": "437123000.00", "country": "Canada", "ipoyear": "2023", "industry": "Metal Mining", @@ -20568,11 +20568,11 @@ { "symbol": "LAD", "name": "Lithia Motors Inc. Common Stock", - "lastsale": "$304.50", - "netchange": "-6.00", - "pctchange": "-1.932%", - "volume": "206235", - "marketCap": "8142291938.00", + "lastsale": "$304.03", + "netchange": "-0.47", + "pctchange": "-0.154%", + "volume": "203798", + "marketCap": "8129724196.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -20582,11 +20582,11 @@ { "symbol": "LADR", "name": "Ladder Capital Corp Class A Common Stock", - "lastsale": "$11.16", - "netchange": "-0.19", - "pctchange": "-1.674%", - "volume": "856691", - "marketCap": "1426985754.00", + "lastsale": "$11.08", + "netchange": "-0.08", + "pctchange": "-0.717%", + "volume": "969514", + "marketCap": "1416756466.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -20596,11 +20596,11 @@ { "symbol": "LANV", "name": "Lanvin Group Holdings Limited Ordinary Shares", - "lastsale": "$1.65", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "3406", - "marketCap": "216102266.00", + "lastsale": "$1.66", + "netchange": "0.01", + "pctchange": "0.606%", + "volume": "4124", + "marketCap": "217411976.00", "country": "Cayman Islands", "ipoyear": "2022", "industry": "Blank Checks", @@ -20611,9 +20611,9 @@ "symbol": "LAW", "name": "CS Disco Inc. Common Stock", "lastsale": "$5.93", - "netchange": "-0.07", - "pctchange": "-1.167%", - "volume": "58320", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "63874", "marketCap": "352718997.00", "country": "United States", "ipoyear": "2021", @@ -20624,11 +20624,11 @@ { "symbol": "LAZ", "name": "Lazard Inc. Common Stock", - "lastsale": "$48.48", - "netchange": "-0.61", - "pctchange": "-1.243%", - "volume": "388274", - "marketCap": "4371441600.00", + "lastsale": "$48.35", + "netchange": "-0.13", + "pctchange": "-0.268%", + "volume": "553244", + "marketCap": "4359719500.00", "country": "Bermuda", "ipoyear": "2005", "industry": "Investment Managers", @@ -20638,11 +20638,11 @@ { "symbol": "LB", "name": "LandBridge Company LLC Class A Shares Representing Limited Liability Company Interests", - "lastsale": "$45.81", - "netchange": "0.16", - "pctchange": "0.35%", - "volume": "283641", - "marketCap": "3351074933.00", + "lastsale": "$45.78", + "netchange": "-0.03", + "pctchange": "-0.065%", + "volume": "138263", + "marketCap": "3348880385.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -20652,11 +20652,11 @@ { "symbol": "LBRT", "name": "Liberty Energy Inc. Class A common stock", - "lastsale": "$20.84", - "netchange": "0.33", - "pctchange": "1.609%", - "volume": "1724962", - "marketCap": "3445526195.00", + "lastsale": "$20.17", + "netchange": "-0.67", + "pctchange": "-3.215%", + "volume": "1550993", + "marketCap": "3334753520.00", "country": "United States", "ipoyear": "2018", "industry": "Oilfield Services/Equipment", @@ -20666,11 +20666,11 @@ { "symbol": "LC", "name": "LendingClub Corporation Common Stock", - "lastsale": "$11.27", - "netchange": "-0.32", - "pctchange": "-2.761%", - "volume": "852479", - "marketCap": "1260175235.00", + "lastsale": "$11.43", + "netchange": "0.16", + "pctchange": "1.42%", + "volume": "863330", + "marketCap": "1278065921.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -20680,11 +20680,11 @@ { "symbol": "LCII", "name": "LCI Industries", - "lastsale": "$116.90", - "netchange": "-1.77", - "pctchange": "-1.492%", - "volume": "134923", - "marketCap": "2976530596.00", + "lastsale": "$117.28", + "netchange": "0.38", + "pctchange": "0.325%", + "volume": "128998", + "marketCap": "2986206230.00", "country": "United States", "ipoyear": "1995", "industry": "Auto Parts:O.E.M.", @@ -20694,11 +20694,11 @@ { "symbol": "LDI", "name": "loanDepot Inc. Class A Common Stock", - "lastsale": "$2.27", + "lastsale": "$2.12", "netchange": "-0.15", - "pctchange": "-6.198%", - "volume": "1031127", - "marketCap": "738099657.00", + "pctchange": "-6.608%", + "volume": "1174843", + "marketCap": "689326552.00", "country": "United States", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -20708,11 +20708,11 @@ { "symbol": "LDOS", "name": "Leidos Holdings Inc. Common Stock", - "lastsale": "$166.66", - "netchange": "0.27", - "pctchange": "0.162%", - "volume": "512989", - "marketCap": "22451384575.00", + "lastsale": "$166.62", + "netchange": "-0.04", + "pctchange": "-0.024%", + "volume": "575595", + "marketCap": "22445996028.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -20722,10 +20722,10 @@ { "symbol": "LDP", "name": "Cohen & Steers Limited Duration Preferred and Income Fund Inc.", - "lastsale": "$21.55", - "netchange": "-0.19", - "pctchange": "-0.874%", - "volume": "67348", + "lastsale": "$21.79", + "netchange": "0.24", + "pctchange": "1.114%", + "volume": "72386", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -20736,11 +20736,11 @@ { "symbol": "LEA", "name": "Lear Corporation Common Stock", - "lastsale": "$106.57", - "netchange": "-1.47", - "pctchange": "-1.361%", - "volume": "489685", - "marketCap": "5995274920.00", + "lastsale": "$104.21", + "netchange": "-2.36", + "pctchange": "-2.215%", + "volume": "729913", + "marketCap": "5862509144.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -20750,11 +20750,11 @@ { "symbol": "LEG", "name": "Leggett & Platt Incorporated Common Stock", - "lastsale": "$13.09", - "netchange": "-0.36", - "pctchange": "-2.677%", - "volume": "1168430", - "marketCap": "1756237024.00", + "lastsale": "$13.11", + "netchange": "0.02", + "pctchange": "0.153%", + "volume": "1154928", + "marketCap": "1758920350.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -20764,11 +20764,11 @@ { "symbol": "LEN", "name": "Lennar Corporation Class A Common Stock", - "lastsale": "$181.97", - "netchange": "-0.28", - "pctchange": "-0.154%", - "volume": "1962480", - "marketCap": "49358424809.00", + "lastsale": "$181.21", + "netchange": "-0.76", + "pctchange": "-0.418%", + "volume": "1461763", + "marketCap": "49152278725.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -20779,9 +20779,9 @@ "symbol": "LEO", "name": "BNY Mellon Strategic Municipals Inc. Common Stock", "lastsale": "$6.49", - "netchange": "-0.01", - "pctchange": "-0.154%", - "volume": "136053", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "101572", "marketCap": "404267642.00", "country": "United States", "ipoyear": "1987", @@ -20792,11 +20792,11 @@ { "symbol": "LEV", "name": "The Lion Electric Company Common Shares", - "lastsale": "$0.642", - "netchange": "-0.0144", - "pctchange": "-2.194%", - "volume": "123394", - "marketCap": "145230616.00", + "lastsale": "$0.635", + "netchange": "-0.007", + "pctchange": "-1.09%", + "volume": "73043", + "marketCap": "143647105.00", "country": "Canada", "ipoyear": "2021", "industry": "Auto Manufacturing", @@ -20806,11 +20806,11 @@ { "symbol": "LEVI", "name": "Levi Strauss & Co Class A Common Stock", - "lastsale": "$19.66", - "netchange": "-0.16", - "pctchange": "-0.807%", - "volume": "3265394", - "marketCap": "7799662788.00", + "lastsale": "$19.27", + "netchange": "-0.39", + "pctchange": "-1.984%", + "volume": "2280924", + "marketCap": "7644939060.00", "country": "United States", "ipoyear": "2019", "industry": "Apparel", @@ -20820,11 +20820,11 @@ { "symbol": "LFT", "name": "Lument Finance Trust Inc. Common Stock", - "lastsale": "$2.49", - "netchange": "0.01", - "pctchange": "0.403%", - "volume": "86849", - "marketCap": "130165323.00", + "lastsale": "$2.40", + "netchange": "-0.09", + "pctchange": "-3.614%", + "volume": "88332", + "marketCap": "125460552.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -20835,9 +20835,9 @@ "symbol": "LFT^A", "name": "Lument Finance Trust Inc. 7.875% Series A Cumulative Redeemable Preferred Stock", "lastsale": "$21.51", - "netchange": "-0.3043", - "pctchange": "-1.395%", - "volume": "1057", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "211", "marketCap": "", "country": "United States", "ipoyear": "", @@ -20848,10 +20848,10 @@ { "symbol": "LGI", "name": "Lazard Global Total Return and Income Fund Common Stock", - "lastsale": "$17.68", - "netchange": "-0.16", - "pctchange": "-0.897%", - "volume": "70238", + "lastsale": "$17.76", + "netchange": "0.08", + "pctchange": "0.452%", + "volume": "38172", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -20862,11 +20862,11 @@ { "symbol": "LH", "name": "Labcorp Holdings Inc. Common Stock", - "lastsale": "$212.04", - "netchange": "-3.96", - "pctchange": "-1.833%", - "volume": "397648", - "marketCap": "17803573255.00", + "lastsale": "$212.66", + "netchange": "0.62", + "pctchange": "0.292%", + "volume": "297410", + "marketCap": "17855630487.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -20876,11 +20876,11 @@ { "symbol": "LHX", "name": "L3Harris Technologies Inc. Common Stock", - "lastsale": "$241.76", - "netchange": "-1.90", - "pctchange": "-0.78%", - "volume": "412124", - "marketCap": "45863126734.00", + "lastsale": "$241.28", + "netchange": "-0.48", + "pctchange": "-0.199%", + "volume": "462056", + "marketCap": "45772068243.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -20890,11 +20890,11 @@ { "symbol": "LICY", "name": "Li-Cycle Holdings Corp. Common Shares", - "lastsale": "$2.36", - "netchange": "0.25", - "pctchange": "11.848%", - "volume": "806057", - "marketCap": "53100500.00", + "lastsale": "$2.20", + "netchange": "-0.16", + "pctchange": "-6.78%", + "volume": "426712", + "marketCap": "49500466.00", "country": "Canada", "ipoyear": "2021", "industry": "Environmental Services", @@ -20904,11 +20904,11 @@ { "symbol": "LII", "name": "Lennox International Inc. Common Stock", - "lastsale": "$593.94", - "netchange": "-0.11", - "pctchange": "-0.019%", - "volume": "223524", - "marketCap": "21164514384.00", + "lastsale": "$607.92", + "netchange": "13.98", + "pctchange": "2.354%", + "volume": "200870", + "marketCap": "21662679032.00", "country": "United States", "ipoyear": "1999", "industry": "Industrial Machinery/Components", @@ -20918,11 +20918,11 @@ { "symbol": "LITB", "name": "LightInTheBox Holding Co. Ltd. American Depositary Shares each representing twelve ordinary shares", - "lastsale": "$2.26", - "netchange": "-0.14", - "pctchange": "-5.833%", - "volume": "12508", - "marketCap": "41549115.00", + "lastsale": "$2.62", + "netchange": "0.36", + "pctchange": "15.929%", + "volume": "25381", + "marketCap": "48167558.00", "country": "China", "ipoyear": "", "industry": "Catalog/Specialty Distribution", @@ -20932,11 +20932,11 @@ { "symbol": "LLAP", "name": "Terran Orbital Corporation Common Stock", - "lastsale": "$0.249", - "netchange": "-0.0011", - "pctchange": "-0.44%", - "volume": "6438135", - "marketCap": "50884523.00", + "lastsale": "$0.2472", + "netchange": "-0.0018", + "pctchange": "-0.723%", + "volume": "2976061", + "marketCap": "50516683.00", "country": "United States", "ipoyear": "2021", "industry": "Military/Government/Technical", @@ -20946,11 +20946,11 @@ { "symbol": "LLY", "name": "Eli Lilly and Company Common Stock", - "lastsale": "$898.40", - "netchange": "11.24", - "pctchange": "1.267%", - "volume": "2915163", - "marketCap": "853862518955.00", + "lastsale": "$913.72", + "netchange": "15.32", + "pctchange": "1.705%", + "volume": "2199295", + "marketCap": "868423041874.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -20960,11 +20960,11 @@ { "symbol": "LMND", "name": "Lemonade Inc. Common Stock", - "lastsale": "$15.65", - "netchange": "-1.04", - "pctchange": "-6.231%", - "volume": "2652815", - "marketCap": "1111587371.00", + "lastsale": "$15.73", + "netchange": "0.08", + "pctchange": "0.511%", + "volume": "917197", + "marketCap": "1117269606.00", "country": "United States", "ipoyear": "2020", "industry": "Property-Casualty Insurers", @@ -20974,11 +20974,11 @@ { "symbol": "LMT", "name": "Lockheed Martin Corporation Common Stock", - "lastsale": "$605.54", - "netchange": "0.41", - "pctchange": "0.068%", - "volume": "1102194", - "marketCap": "144335305137.00", + "lastsale": "$608.05", + "netchange": "2.51", + "pctchange": "0.415%", + "volume": "571499", + "marketCap": "144933583724.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -20988,11 +20988,11 @@ { "symbol": "LNC", "name": "Lincoln National Corporation Common Stock", - "lastsale": "$31.12", - "netchange": "-0.72", - "pctchange": "-2.261%", - "volume": "1311694", - "marketCap": "5296534001.00", + "lastsale": "$31.38", + "netchange": "0.26", + "pctchange": "0.835%", + "volume": "1275091", + "marketCap": "5340785249.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -21002,10 +21002,10 @@ { "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": "$28.25", - "netchange": "-0.02", - "pctchange": "-0.071%", - "volume": "27021", + "lastsale": "$28.45", + "netchange": "0.20", + "pctchange": "0.708%", + "volume": "18745", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21016,11 +21016,11 @@ { "symbol": "LND", "name": "Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil)", - "lastsale": "$4.65", - "netchange": "0.02", - "pctchange": "0.432%", - "volume": "37152", - "marketCap": "476053087.00", + "lastsale": "$4.59", + "netchange": "-0.06", + "pctchange": "-1.29%", + "volume": "39812", + "marketCap": "469910467.00", "country": "Brazil", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -21030,11 +21030,11 @@ { "symbol": "LNG", "name": "Cheniere Energy Inc. Common Stock", - "lastsale": "$190.04", - "netchange": "1.60", - "pctchange": "0.849%", - "volume": "1193629", - "marketCap": "43000947336.00", + "lastsale": "$187.94", + "netchange": "-2.10", + "pctchange": "-1.105%", + "volume": "1240455", + "marketCap": "42525773744.00", "country": "United States", "ipoyear": "2001", "industry": "Oil/Gas Transmission", @@ -21044,11 +21044,11 @@ { "symbol": "LNN", "name": "Lindsay Corporation Common Stock", - "lastsale": "$122.14", - "netchange": "-1.15", - "pctchange": "-0.933%", - "volume": "31891", - "marketCap": "1329625689.00", + "lastsale": "$120.91", + "netchange": "-1.23", + "pctchange": "-1.007%", + "volume": "28340", + "marketCap": "1316235812.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -21058,11 +21058,11 @@ { "symbol": "LOAR", "name": "Loar Holdings Inc. Common Stock", - "lastsale": "$73.45", - "netchange": "-0.21", - "pctchange": "-0.285%", - "volume": "120679", - "marketCap": "6588727290.00", + "lastsale": "$75.09", + "netchange": "1.64", + "pctchange": "2.233%", + "volume": "111260", + "marketCap": "6735841146.00", "country": "United States", "ipoyear": "2024", "industry": "Military/Government/Technical", @@ -21072,11 +21072,11 @@ { "symbol": "LOB", "name": "Live Oak Bancshares Inc. Common Stock", - "lastsale": "$45.92", - "netchange": "-1.16", - "pctchange": "-2.464%", - "volume": "90341", - "marketCap": "2068020471.00", + "lastsale": "$46.55", + "netchange": "0.63", + "pctchange": "1.372%", + "volume": "135531", + "marketCap": "2096392703.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -21086,11 +21086,11 @@ { "symbol": "LOCL", "name": "Local Bounti Corporation Common Stock", - "lastsale": "$2.6689", - "netchange": "-0.1111", - "pctchange": "-3.996%", - "volume": "8719", - "marketCap": "23069521.00", + "lastsale": "$2.81", + "netchange": "0.1411", + "pctchange": "5.287%", + "volume": "2606", + "marketCap": "24289165.00", "country": "", "ipoyear": "2021", "industry": "Farming/Seeds/Milling", @@ -21100,11 +21100,11 @@ { "symbol": "LOMA", "name": "Loma Negra Compania Industrial Argentina Sociedad Anonima ADS", - "lastsale": "$8.35", - "netchange": "0.18", - "pctchange": "2.203%", - "volume": "573179", - "marketCap": "974416861.00", + "lastsale": "$8.38", + "netchange": "0.03", + "pctchange": "0.359%", + "volume": "557692", + "marketCap": "977917759.00", "country": "Argentina", "ipoyear": "2017", "industry": "Building Materials", @@ -21114,11 +21114,11 @@ { "symbol": "LOW", "name": "Lowe's Companies Inc. Common Stock", - "lastsale": "$268.54", - "netchange": "0.78", - "pctchange": "0.291%", - "volume": "2301675", - "marketCap": "152341176143.00", + "lastsale": "$273.27", + "netchange": "4.73", + "pctchange": "1.761%", + "volume": "1946731", + "marketCap": "155024477563.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -21128,11 +21128,11 @@ { "symbol": "LPG", "name": "Dorian LPG Ltd. Common Stock", - "lastsale": "$35.93", - "netchange": "0.12", - "pctchange": "0.335%", - "volume": "596641", - "marketCap": "1531316767.00", + "lastsale": "$35.46", + "netchange": "-0.47", + "pctchange": "-1.308%", + "volume": "666064", + "marketCap": "1511285626.00", "country": "United States", "ipoyear": "2014", "industry": "Marine Transportation", @@ -21142,11 +21142,11 @@ { "symbol": "LPL", "name": "LG Display Co Ltd AMERICAN DEPOSITORY SHARES", - "lastsale": "$3.92", - "netchange": "0.01", - "pctchange": "0.256%", - "volume": "94060", - "marketCap": "3920000000.00", + "lastsale": "$3.86", + "netchange": "-0.06", + "pctchange": "-1.531%", + "volume": "225312", + "marketCap": "3860000000.00", "country": "South Korea", "ipoyear": "2004", "industry": "Industrial Machinery/Components", @@ -21156,11 +21156,11 @@ { "symbol": "LPX", "name": "Louisiana-Pacific Corporation Common Stock", - "lastsale": "$108.21", - "netchange": "2.44", - "pctchange": "2.307%", - "volume": "698481", - "marketCap": "7604559792.00", + "lastsale": "$106.95", + "netchange": "-1.26", + "pctchange": "-1.164%", + "volume": "633117", + "marketCap": "7516012104.00", "country": "United States", "ipoyear": "", "industry": "Forest Products", @@ -21170,11 +21170,11 @@ { "symbol": "LRN", "name": "Stride Inc. Common Stock", - "lastsale": "$78.28", - "netchange": "-1.89", - "pctchange": "-2.357%", - "volume": "945702", - "marketCap": "3387831900.00", + "lastsale": "$77.02", + "netchange": "-1.26", + "pctchange": "-1.61%", + "volume": "878082", + "marketCap": "3333301136.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -21184,11 +21184,11 @@ { "symbol": "LSPD", "name": "Lightspeed Commerce Inc. Subordinate Voting Shares", - "lastsale": "$15.85", - "netchange": "-0.25", - "pctchange": "-1.553%", - "volume": "681062", - "marketCap": "2428825771.00", + "lastsale": "$16.01", + "netchange": "0.16", + "pctchange": "1.009%", + "volume": "670719", + "marketCap": "2453343886.00", "country": "Canada", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -21198,11 +21198,11 @@ { "symbol": "LTC", "name": "LTC Properties Inc. Common Stock", - "lastsale": "$36.11", - "netchange": "0.27", - "pctchange": "0.753%", - "volume": "424219", - "marketCap": "1570470265.00", + "lastsale": "$35.69", + "netchange": "-0.42", + "pctchange": "-1.163%", + "volume": "309784", + "marketCap": "1552203926.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -21212,11 +21212,11 @@ { "symbol": "LTH", "name": "Life Time Group Holdings Inc. Common Stock", - "lastsale": "$24.73", - "netchange": "-0.15", - "pctchange": "-0.603%", - "volume": "1630175", - "marketCap": "4930905476.00", + "lastsale": "$25.35", + "netchange": "0.62", + "pctchange": "2.507%", + "volume": "1298416", + "marketCap": "5054527044.00", "country": "United States", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -21226,11 +21226,11 @@ { "symbol": "LTM", "name": "LATAM Airlines Group S.A. American Depositary Shares (each representing two thousand (2000) shares of Common Stock)", - "lastsale": "$26.01", - "netchange": "0.31", - "pctchange": "1.206%", - "volume": "114616", - "marketCap": "7860765479.00", + "lastsale": "$25.85", + "netchange": "-0.16", + "pctchange": "-0.615%", + "volume": "185525", + "marketCap": "7812410136.00", "country": "", "ipoyear": "2024", "industry": "Air Freight/Delivery Services", @@ -21240,11 +21240,11 @@ { "symbol": "LU", "name": "Lufax Holding Ltd American Depositary Shares each representing two (2) Ordinary Shares", - "lastsale": "$3.97", - "netchange": "-0.06", - "pctchange": "-1.489%", - "volume": "4487356", - "marketCap": "3440560800.00", + "lastsale": "$3.40", + "netchange": "-0.57", + "pctchange": "-14.358%", + "volume": "4951036", + "marketCap": "2946576000.00", "country": "China", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21254,11 +21254,11 @@ { "symbol": "LUMN", "name": "Lumen Technologies Inc. Common Stock", - "lastsale": "$6.23", - "netchange": "-0.55", - "pctchange": "-8.112%", - "volume": "9748920", - "marketCap": "6334726636.00", + "lastsale": "$6.43", + "netchange": "0.20", + "pctchange": "3.21%", + "volume": "8763333", + "marketCap": "6538088647.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -21268,11 +21268,11 @@ { "symbol": "LUV", "name": "Southwest Airlines Company Common Stock", - "lastsale": "$31.04", - "netchange": "-0.21", - "pctchange": "-0.672%", - "volume": "5286099", - "marketCap": "18597833870.00", + "lastsale": "$30.67", + "netchange": "-0.37", + "pctchange": "-1.192%", + "volume": "7654040", + "marketCap": "18376145773.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -21282,11 +21282,11 @@ { "symbol": "LVS", "name": "Las Vegas Sands Corp. Common Stock", - "lastsale": "$53.33", - "netchange": "0.75", - "pctchange": "1.426%", - "volume": "8816052", - "marketCap": "39273904054.00", + "lastsale": "$51.84", + "netchange": "-1.49", + "pctchange": "-2.794%", + "volume": "8468722", + "marketCap": "38176620780.00", "country": "United States", "ipoyear": "2004", "industry": "Hotels/Resorts", @@ -21297,9 +21297,9 @@ "symbol": "LVWR", "name": "LiveWire Group Inc. Common Stock", "lastsale": "$5.88", - "netchange": "0.01", - "pctchange": "0.17%", - "volume": "16834", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "8784", "marketCap": "1195111458.00", "country": "United States", "ipoyear": "2022", @@ -21310,11 +21310,11 @@ { "symbol": "LW", "name": "Lamb Weston Holdings Inc. Common Stock ", - "lastsale": "$69.23", - "netchange": "0.38", - "pctchange": "0.552%", - "volume": "2583920", - "marketCap": "9872044032.00", + "lastsale": "$71.11", + "netchange": "1.88", + "pctchange": "2.716%", + "volume": "3403336", + "marketCap": "10140127851.00", "country": "United States", "ipoyear": "2016", "industry": "Packaged Foods", @@ -21324,11 +21324,11 @@ { "symbol": "LXP", "name": "LXP Industrial Trust Common Stock (Maryland REIT)", - "lastsale": "$9.69", - "netchange": "-0.06", - "pctchange": "-0.615%", - "volume": "1814416", - "marketCap": "2852157604.00", + "lastsale": "$9.61", + "netchange": "-0.08", + "pctchange": "-0.826%", + "volume": "1407133", + "marketCap": "2828610379.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -21338,10 +21338,10 @@ { "symbol": "LXP^C", "name": "LXP Industrial Trust 6.5% Series C Cumulative Convertible Preferred Stock", - "lastsale": "$51.45", - "netchange": "0.1012", - "pctchange": "0.197%", - "volume": "1446", + "lastsale": "$52.8999", + "netchange": "1.4499", + "pctchange": "2.818%", + "volume": "2611", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21352,11 +21352,11 @@ { "symbol": "LXU", "name": "LSB Industries Inc. Common Stock", - "lastsale": "$8.24", - "netchange": "-0.22", - "pctchange": "-2.60%", - "volume": "288989", - "marketCap": "590158119.00", + "lastsale": "$8.18", + "netchange": "-0.06", + "pctchange": "-0.728%", + "volume": "256394", + "marketCap": "585860852.00", "country": "United States", "ipoyear": "2003", "industry": "Major Chemicals", @@ -21366,11 +21366,11 @@ { "symbol": "LYB", "name": "LyondellBasell Industries NV Ordinary Shares Class A (Netherlands)", - "lastsale": "$95.39", - "netchange": "-1.36", - "pctchange": "-1.406%", - "volume": "1526878", - "marketCap": "31010260123.00", + "lastsale": "$94.10", + "netchange": "-1.29", + "pctchange": "-1.352%", + "volume": "1913302", + "marketCap": "30590895037.00", "country": "Netherlands", "ipoyear": "", "industry": "Major Chemicals", @@ -21380,11 +21380,11 @@ { "symbol": "LYG", "name": "Lloyds Banking Group Plc American Depositary Shares", - "lastsale": "$3.07", - "netchange": "-0.02", - "pctchange": "-0.647%", - "volume": "7640525", - "marketCap": "188751284597.00", + "lastsale": "$3.04", + "netchange": "-0.03", + "pctchange": "-0.977%", + "volume": "7482127", + "marketCap": "186906809503.00", "country": "United Kingdom", "ipoyear": "", "industry": "Commercial Banks", @@ -21394,11 +21394,11 @@ { "symbol": "LYV", "name": "Live Nation Entertainment Inc. Common Stock", - "lastsale": "$110.82", - "netchange": "-0.05", - "pctchange": "-0.045%", - "volume": "1304902", - "marketCap": "25722844778.00", + "lastsale": "$111.59", + "netchange": "0.77", + "pctchange": "0.695%", + "volume": "1578175", + "marketCap": "25901572358.00", "country": "United States", "ipoyear": "", "industry": "Services-Misc. Amusement & Recreation", @@ -21408,11 +21408,11 @@ { "symbol": "LZB", "name": "La-Z-Boy Incorporated Common Stock", - "lastsale": "$40.47", - "netchange": "-0.86", - "pctchange": "-2.081%", - "volume": "242166", - "marketCap": "1692748484.00", + "lastsale": "$40.83", + "netchange": "0.36", + "pctchange": "0.89%", + "volume": "317015", + "marketCap": "1707806291.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -21422,11 +21422,11 @@ { "symbol": "LZM", "name": "Lifezone Metals Limited Ordinary Shares", - "lastsale": "$6.82", - "netchange": "-0.12", - "pctchange": "-1.729%", - "volume": "40851", - "marketCap": "533801073.00", + "lastsale": "$6.53", + "netchange": "-0.29", + "pctchange": "-4.252%", + "volume": "66650", + "marketCap": "511102787.00", "country": "Isle of Man", "ipoyear": "", "industry": "Metal Mining", @@ -21436,11 +21436,11 @@ { "symbol": "M", "name": "Macy's Inc Common Stock", - "lastsale": "$15.36", - "netchange": "-0.44", - "pctchange": "-2.785%", - "volume": "3542548", - "marketCap": "4260455670.00", + "lastsale": "$15.22", + "netchange": "-0.14", + "pctchange": "-0.911%", + "volume": "3070890", + "marketCap": "4221623392.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -21450,11 +21450,11 @@ { "symbol": "MA", "name": "Mastercard Incorporated Common Stock", - "lastsale": "$491.30", - "netchange": "-6.40", - "pctchange": "-1.286%", - "volume": "1990524", - "marketCap": "453880129604.00", + "lastsale": "$497.06", + "netchange": "5.76", + "pctchange": "1.172%", + "volume": "1749727", + "marketCap": "459201419135.00", "country": "United States", "ipoyear": "2006", "industry": "Business Services", @@ -21464,11 +21464,11 @@ { "symbol": "MAA", "name": "Mid-America Apartment Communities Inc. Common Stock", - "lastsale": "$153.54", - "netchange": "-1.08", - "pctchange": "-0.698%", - "volume": "480100", - "marketCap": "17945171594.00", + "lastsale": "$153.04", + "netchange": "-0.50", + "pctchange": "-0.326%", + "volume": "520673", + "marketCap": "17886733495.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -21479,9 +21479,9 @@ "symbol": "MAA^I", "name": "Mid-America Apartment Communities Inc. 8.50% Series I Cumulative Redeemable Preferred Stock", "lastsale": "$57.93", - "netchange": "-0.09", - "pctchange": "-0.155%", - "volume": "1267", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "37", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21492,11 +21492,11 @@ { "symbol": "MAC", "name": "Macerich Company (The) Common Stock", - "lastsale": "$17.65", - "netchange": "-0.22", - "pctchange": "-1.231%", - "volume": "754593", - "marketCap": "3812247186.00", + "lastsale": "$17.97", + "netchange": "0.32", + "pctchange": "1.813%", + "volume": "949289", + "marketCap": "3881364416.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -21506,11 +21506,11 @@ { "symbol": "MAIN", "name": "Main Street Capital Corporation Common Stock", - "lastsale": "$50.97", - "netchange": "-0.05", - "pctchange": "-0.098%", - "volume": "469725", - "marketCap": "4438155613.00", + "lastsale": "$50.70", + "netchange": "-0.27", + "pctchange": "-0.53%", + "volume": "401985", + "marketCap": "4414645665.00", "country": "United States", "ipoyear": "2007", "industry": "Finance/Investors Services", @@ -21520,11 +21520,11 @@ { "symbol": "MAN", "name": "ManpowerGroup Common Stock", - "lastsale": "$70.80", - "netchange": "-0.61", - "pctchange": "-0.854%", - "volume": "363894", - "marketCap": "3359310329.00", + "lastsale": "$71.32", + "netchange": "0.52", + "pctchange": "0.734%", + "volume": "496375", + "marketCap": "3383983230.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -21534,11 +21534,11 @@ { "symbol": "MANU", "name": "Manchester United Ltd. Class A Ordinary Shares", - "lastsale": "$16.04", - "netchange": "-0.44", - "pctchange": "-2.67%", - "volume": "173334", - "marketCap": "2715856999.00", + "lastsale": "$16.16", + "netchange": "0.12", + "pctchange": "0.748%", + "volume": "185080", + "marketCap": "2736175131.00", "country": "United Kingdom", "ipoyear": "2012", "industry": "Services-Misc. Amusement & Recreation", @@ -21548,11 +21548,11 @@ { "symbol": "MAS", "name": "Masco Corporation Common Stock", - "lastsale": "$82.83", - "netchange": "0.46", - "pctchange": "0.558%", - "volume": "1011868", - "marketCap": "18077551334.00", + "lastsale": "$83.21", + "netchange": "0.38", + "pctchange": "0.459%", + "volume": "1015153", + "marketCap": "18160485893.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -21562,11 +21562,11 @@ { "symbol": "MATV", "name": "Mativ Holdings Inc. Common Stock", - "lastsale": "$16.14", - "netchange": "0.08", - "pctchange": "0.498%", - "volume": "268347", - "marketCap": "876837538.00", + "lastsale": "$16.04", + "netchange": "-0.10", + "pctchange": "-0.62%", + "volume": "378830", + "marketCap": "871404839.00", "country": "United States", "ipoyear": "", "industry": "Paper", @@ -21576,11 +21576,11 @@ { "symbol": "MATX", "name": "Matson Inc. Common Stock", - "lastsale": "$135.29", - "netchange": "-2.08", - "pctchange": "-1.514%", - "volume": "245190", - "marketCap": "4542941738.00", + "lastsale": "$136.29", + "netchange": "1.00", + "pctchange": "0.739%", + "volume": "183267", + "marketCap": "4576521025.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -21590,10 +21590,10 @@ { "symbol": "MAV", "name": "Pioneer Municipal High Income Advantage Fund Inc.", - "lastsale": "$8.755", - "netchange": "-0.055", - "pctchange": "-0.624%", - "volume": "34142", + "lastsale": "$8.77", + "netchange": "0.015", + "pctchange": "0.171%", + "volume": "26420", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -21604,11 +21604,11 @@ { "symbol": "MAX", "name": "MediaAlpha Inc. Class A Common Stock", - "lastsale": "$17.23", - "netchange": "-0.83", - "pctchange": "-4.596%", - "volume": "381811", - "marketCap": "1142407272.00", + "lastsale": "$16.89", + "netchange": "-0.34", + "pctchange": "-1.973%", + "volume": "495569", + "marketCap": "1119864122.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -21618,11 +21618,11 @@ { "symbol": "MBC", "name": "MasterBrand Inc. Common Stock", - "lastsale": "$17.64", - "netchange": "-0.11", - "pctchange": "-0.62%", - "volume": "579161", - "marketCap": "2241501658.00", + "lastsale": "$17.46", + "netchange": "-0.18", + "pctchange": "-1.02%", + "volume": "487302", + "marketCap": "2218629192.00", "country": "United States", "ipoyear": "2022", "industry": "Home Furnishings", @@ -21632,11 +21632,11 @@ { "symbol": "MBI", "name": "MBIA Inc. Common Stock", - "lastsale": "$3.45", - "netchange": "-0.24", - "pctchange": "-6.504%", - "volume": "377178", - "marketCap": "176047131.00", + "lastsale": "$3.40", + "netchange": "-0.05", + "pctchange": "-1.449%", + "volume": "225699", + "marketCap": "173495724.00", "country": "United States", "ipoyear": "1987", "industry": "Property-Casualty Insurers", @@ -21646,11 +21646,11 @@ { "symbol": "MC", "name": "Moelis & Company Class A Common Stock", - "lastsale": "$66.60", - "netchange": "-2.09", - "pctchange": "-3.043%", - "volume": "542593", - "marketCap": "4981349398.00", + "lastsale": "$67.22", + "netchange": "0.62", + "pctchange": "0.931%", + "volume": "692952", + "marketCap": "5027722320.00", "country": "United States", "ipoyear": "2014", "industry": "Investment Managers", @@ -21660,11 +21660,11 @@ { "symbol": "MCB", "name": "Metropolitan Bank Holding Corp. Common Stock", - "lastsale": "$53.80", - "netchange": "0.17", - "pctchange": "0.317%", - "volume": "30924", - "marketCap": "602179957.00", + "lastsale": "$53.57", + "netchange": "-0.23", + "pctchange": "-0.428%", + "volume": "54977", + "marketCap": "599605582.00", "country": "United States", "ipoyear": "2017", "industry": "Major Banks", @@ -21674,11 +21674,11 @@ { "symbol": "MCD", "name": "McDonald's Corporation Common Stock", - "lastsale": "$300.85", - "netchange": "-2.91", - "pctchange": "-0.958%", - "volume": "2090969", - "marketCap": "215812715860.00", + "lastsale": "$301.90", + "netchange": "1.05", + "pctchange": "0.349%", + "volume": "2037963", + "marketCap": "216565926269.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -21688,11 +21688,11 @@ { "symbol": "MCI", "name": "Barings Corporate Investors Common Stock", - "lastsale": "$19.32", - "netchange": "-1.06", - "pctchange": "-5.201%", - "volume": "70910", - "marketCap": "391456411.00", + "lastsale": "$18.88", + "netchange": "-0.44", + "pctchange": "-2.277%", + "volume": "43557", + "marketCap": "382541255.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -21702,11 +21702,11 @@ { "symbol": "MCK", "name": "McKesson Corporation Common Stock", - "lastsale": "$483.67", - "netchange": "-1.75", - "pctchange": "-0.361%", - "volume": "792584", - "marketCap": "62720759477.00", + "lastsale": "$495.09", + "netchange": "11.42", + "pctchange": "2.361%", + "volume": "771596", + "marketCap": "64201668099.00", "country": "United States", "ipoyear": "", "industry": "Other Pharmaceuticals", @@ -21716,10 +21716,10 @@ { "symbol": "MCN", "name": "Madison Covered Call & Equity Strategy Fund Common Stock", - "lastsale": "$7.01", - "netchange": "0.01", - "pctchange": "0.143%", - "volume": "103713", + "lastsale": "$7.04", + "netchange": "0.03", + "pctchange": "0.428%", + "volume": "78071", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -21730,11 +21730,11 @@ { "symbol": "MCO", "name": "Moody's Corporation Common Stock", - "lastsale": "$457.52", - "netchange": "-3.01", - "pctchange": "-0.654%", - "volume": "1022266", - "marketCap": "83314392000.00", + "lastsale": "$471.00", + "netchange": "13.48", + "pctchange": "2.946%", + "volume": "1049108", + "marketCap": "85769100000.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -21744,11 +21744,11 @@ { "symbol": "MCR", "name": "MFS Charter Income Trust Common Stock", - "lastsale": "$6.47", - "netchange": "-0.03", - "pctchange": "-0.462%", - "volume": "53317", - "marketCap": "284734219.00", + "lastsale": "$6.51", + "netchange": "0.04", + "pctchange": "0.618%", + "volume": "25239", + "marketCap": "286494554.00", "country": "United States", "ipoyear": "1989", "industry": "Trusts Except Educational Religious and Charitable", @@ -21758,11 +21758,11 @@ { "symbol": "MCS", "name": "Marcus Corporation (The) Common Stock", - "lastsale": "$15.46", - "netchange": "-0.38", - "pctchange": "-2.399%", - "volume": "320274", - "marketCap": "497403933.00", + "lastsale": "$15.33", + "netchange": "-0.13", + "pctchange": "-0.841%", + "volume": "316741", + "marketCap": "493221365.00", "country": "United States", "ipoyear": "", "industry": "Movies/Entertainment", @@ -21772,11 +21772,11 @@ { "symbol": "MCW", "name": "Mister Car Wash Inc. Common Stock", - "lastsale": "$6.46", + "lastsale": "$6.45", "netchange": "-0.01", "pctchange": "-0.155%", - "volume": "900104", - "marketCap": "2079014642.00", + "volume": "992168", + "marketCap": "2075796353.00", "country": "United States", "ipoyear": "2021", "industry": "Automotive Aftermarket", @@ -21786,11 +21786,11 @@ { "symbol": "MCY", "name": "Mercury General Corporation Common Stock", - "lastsale": "$62.82", - "netchange": "-2.27", - "pctchange": "-3.487%", - "volume": "334155", - "marketCap": "3478414198.00", + "lastsale": "$63.11", + "netchange": "0.29", + "pctchange": "0.462%", + "volume": "544370", + "marketCap": "3494471825.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -21800,11 +21800,11 @@ { "symbol": "MD", "name": "Pediatrix Medical Group Inc. Common Stock", - "lastsale": "$11.95", - "netchange": "-0.18", - "pctchange": "-1.484%", - "volume": "411805", - "marketCap": "1026096800.00", + "lastsale": "$11.83", + "netchange": "-0.12", + "pctchange": "-1.004%", + "volume": "445982", + "marketCap": "1015792899.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -21814,11 +21814,11 @@ { "symbol": "MDT", "name": "Medtronic plc. Ordinary Shares", - "lastsale": "$87.04", - "netchange": "-1.22", - "pctchange": "-1.382%", - "volume": "3794195", - "marketCap": "111627972511.00", + "lastsale": "$88.14", + "netchange": "1.10", + "pctchange": "1.264%", + "volume": "4608661", + "marketCap": "113038712053.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -21828,11 +21828,11 @@ { "symbol": "MDU", "name": "MDU Resources Group Inc. Common Stock (Holding Company)", - "lastsale": "$27.44", - "netchange": "0.19", - "pctchange": "0.697%", - "volume": "1189976", - "marketCap": "5594693223.00", + "lastsale": "$28.11", + "netchange": "0.67", + "pctchange": "2.442%", + "volume": "5043735", + "marketCap": "5731298342.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -21842,11 +21842,11 @@ { "symbol": "MDV", "name": "Modiv Industrial Inc. Class C Common Stock", - "lastsale": "$16.52", - "netchange": "0.08", - "pctchange": "0.487%", - "volume": "35696", - "marketCap": "156847505.00", + "lastsale": "$16.16", + "netchange": "-0.36", + "pctchange": "-2.179%", + "volume": "21159", + "marketCap": "153429520.00", "country": "", "ipoyear": "2022", "industry": "Real Estate Investment Trusts", @@ -21856,10 +21856,10 @@ { "symbol": "MDV^A", "name": "Modiv Industrial Inc. 7.375% Series A Cumulative Redeemable Perpetual Preferred Stock", - "lastsale": "$24.66", - "netchange": "-0.01", - "pctchange": "-0.041%", - "volume": "3981", + "lastsale": "$24.715", + "netchange": "0.055", + "pctchange": "0.223%", + "volume": "4040", "marketCap": "", "country": "", "ipoyear": "", @@ -21870,11 +21870,11 @@ { "symbol": "MEC", "name": "Mayville Engineering Company Inc. Common Stock", - "lastsale": "$20.12", - "netchange": "0.07", - "pctchange": "0.349%", - "volume": "122106", - "marketCap": "414864944.00", + "lastsale": "$20.06", + "netchange": "-0.06", + "pctchange": "-0.298%", + "volume": "77387", + "marketCap": "413627772.00", "country": "United States", "ipoyear": "2019", "industry": "Industrial Specialties", @@ -21884,11 +21884,11 @@ { "symbol": "MED", "name": "MEDIFAST INC Common Stock", - "lastsale": "$18.57", - "netchange": "0.13", - "pctchange": "0.705%", - "volume": "116685", - "marketCap": "203107852.00", + "lastsale": "$18.46", + "netchange": "-0.11", + "pctchange": "-0.592%", + "volume": "148959", + "marketCap": "201904736.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -21898,11 +21898,11 @@ { "symbol": "MEG", "name": "Montrose Environmental Group Inc. Common Stock", - "lastsale": "$21.13", - "netchange": "-1.42", - "pctchange": "-6.297%", - "volume": "829676", - "marketCap": "723278611.00", + "lastsale": "$20.95", + "netchange": "-0.18", + "pctchange": "-0.852%", + "volume": "513367", + "marketCap": "717117222.00", "country": "United States", "ipoyear": "2020", "industry": "Professional Services", @@ -21912,10 +21912,10 @@ { "symbol": "MEGI", "name": "NYLI CBRE Global Infrastructure Megatrends Term Fund Common Shares", - "lastsale": "$14.38", - "netchange": "-0.28", - "pctchange": "-1.91%", - "volume": "139043", + "lastsale": "$14.36", + "netchange": "-0.02", + "pctchange": "-0.139%", + "volume": "91003", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -21926,11 +21926,11 @@ { "symbol": "MEI", "name": "Methode Electronics Inc. Common Stock", - "lastsale": "$10.49", - "netchange": "-0.59", - "pctchange": "-5.325%", - "volume": "407352", - "marketCap": "369720679.00", + "lastsale": "$10.54", + "netchange": "0.05", + "pctchange": "0.477%", + "volume": "827904", + "marketCap": "371482932.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -21940,10 +21940,10 @@ { "symbol": "MER^K", "name": "Bank of America Corporation Income Capital Obligation Notes initially due December 15 2066", - "lastsale": "$25.84", - "netchange": "-0.22", - "pctchange": "-0.844%", - "volume": "33459", + "lastsale": "$25.95", + "netchange": "0.11", + "pctchange": "0.426%", + "volume": "24545", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21954,11 +21954,11 @@ { "symbol": "MET", "name": "MetLife Inc. Common Stock", - "lastsale": "$83.00", - "netchange": "-1.04", - "pctchange": "-1.238%", - "volume": "3624273", - "marketCap": "58126962135.00", + "lastsale": "$83.28", + "netchange": "0.28", + "pctchange": "0.337%", + "volume": "2571491", + "marketCap": "58323053092.00", "country": "United States", "ipoyear": "2000", "industry": "Life Insurance", @@ -21968,10 +21968,10 @@ { "symbol": "MET^A", "name": "MetLife Inc. Preferred Series A Floating Rate", - "lastsale": "$24.12", - "netchange": "-0.12", - "pctchange": "-0.495%", - "volume": "24638", + "lastsale": "$24.2701", + "netchange": "0.1501", + "pctchange": "0.622%", + "volume": "20249", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21982,10 +21982,10 @@ { "symbol": "MET^E", "name": "MetLife Inc. Depositary shares each representing a 1/1000th interest in a share of the Issuera??s 5.625% Non-Cumulative Preferred Stock Series E.", - "lastsale": "$24.72", - "netchange": "-0.06", - "pctchange": "-0.242%", - "volume": "115322", + "lastsale": "$24.7701", + "netchange": "0.0501", + "pctchange": "0.203%", + "volume": "56073", "marketCap": "", "country": "United States", "ipoyear": "", @@ -21996,10 +21996,10 @@ { "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": "$22.38", - "netchange": "-0.16", - "pctchange": "-0.71%", - "volume": "70620", + "lastsale": "$22.6097", + "netchange": "0.2297", + "pctchange": "1.026%", + "volume": "46316", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22010,11 +22010,11 @@ { "symbol": "MFA", "name": "MFA Financial Inc.", - "lastsale": "$12.03", - "netchange": "-0.19", - "pctchange": "-1.555%", - "volume": "1146475", - "marketCap": "1228053209.00", + "lastsale": "$12.23", + "netchange": "0.20", + "pctchange": "1.663%", + "volume": "573273", + "marketCap": "1248469721.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -22024,10 +22024,10 @@ { "symbol": "MFA^B", "name": "MFA Financial Inc. Preferred Series B", - "lastsale": "$23.0629", - "netchange": "-0.1019", - "pctchange": "-0.44%", - "volume": "8799", + "lastsale": "$23.3367", + "netchange": "0.2738", + "pctchange": "1.187%", + "volume": "12247", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22038,10 +22038,10 @@ { "symbol": "MFA^C", "name": "MFA Financial Inc. 6.50% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$23.81", - "netchange": "-0.11", - "pctchange": "-0.46%", - "volume": "6832", + "lastsale": "$23.955", + "netchange": "0.145", + "pctchange": "0.609%", + "volume": "17155", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22052,11 +22052,11 @@ { "symbol": "MFAN", "name": "MFA Financial Inc. 8.875% Senior Notes due 2029", - "lastsale": "$25.549", - "netchange": "-0.071", - "pctchange": "-0.277%", - "volume": "13751", - "marketCap": "2608107351.00", + "lastsale": "$25.67", + "netchange": "0.121", + "pctchange": "0.474%", + "volume": "11049", + "marketCap": "2620459341.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -22066,11 +22066,11 @@ { "symbol": "MFAO", "name": "MFA Financial Inc. 9.000% Senior Notes due 2029", - "lastsale": "$25.5706", - "netchange": "-0.0394", - "pctchange": "-0.154%", - "volume": "11427", - "marketCap": "2610312334.00", + "lastsale": "$25.7399", + "netchange": "0.1693", + "pctchange": "0.662%", + "volume": "4753", + "marketCap": "2627594912.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -22080,11 +22080,11 @@ { "symbol": "MFC", "name": "Manulife Financial Corporation Common Stock", - "lastsale": "$29.89", - "netchange": "-0.35", - "pctchange": "-1.157%", - "volume": "2087613", - "marketCap": "53151676754.00", + "lastsale": "$29.82", + "netchange": "-0.07", + "pctchange": "-0.234%", + "volume": "1387158", + "marketCap": "53027199759.00", "country": "Canada", "ipoyear": "", "industry": "Life Insurance", @@ -22094,11 +22094,11 @@ { "symbol": "MFG", "name": "Mizuho Financial Group Inc. Sponosred ADR (Japan)", - "lastsale": "$4.27", - "netchange": "0.08", - "pctchange": "1.909%", - "volume": "13319793", - "marketCap": "54198362579.00", + "lastsale": "$4.17", + "netchange": "-0.10", + "pctchange": "-2.342%", + "volume": "3904814", + "marketCap": "52929080083.00", "country": "Japan", "ipoyear": "", "industry": "Major Banks", @@ -22108,11 +22108,11 @@ { "symbol": "MFM", "name": "MFS Municipal Income Trust Common Stock", - "lastsale": "$5.69", - "netchange": "0.02", - "pctchange": "0.353%", - "volume": "78533", - "marketCap": "234357620.00", + "lastsale": "$5.68", + "netchange": "-0.01", + "pctchange": "-0.176%", + "volume": "83875", + "marketCap": "233945744.00", "country": "United States", "ipoyear": "1986", "industry": "Finance Companies", @@ -22122,11 +22122,11 @@ { "symbol": "MG", "name": "Mistras Group Inc Common Stock", - "lastsale": "$11.42", - "netchange": "0.12", - "pctchange": "1.062%", - "volume": "101281", - "marketCap": "353762136.00", + "lastsale": "$11.08", + "netchange": "-0.34", + "pctchange": "-2.977%", + "volume": "88267", + "marketCap": "343229814.00", "country": "United States", "ipoyear": "2009", "industry": "Military/Government/Technical", @@ -22136,11 +22136,11 @@ { "symbol": "MGA", "name": "Magna International Inc. Common Stock", - "lastsale": "$40.99", - "netchange": "-0.09", - "pctchange": "-0.219%", - "volume": "892746", - "marketCap": "11775611094.00", + "lastsale": "$40.48", + "netchange": "-0.51", + "pctchange": "-1.244%", + "volume": "1192723", + "marketCap": "11629098246.00", "country": "Canada", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -22150,11 +22150,11 @@ { "symbol": "MGF", "name": "MFS Government Markets Income Trust Common Stock", - "lastsale": "$3.245", - "netchange": "-0.025", - "pctchange": "-0.765%", - "volume": "19130", - "marketCap": "105778540.00", + "lastsale": "$3.25", + "netchange": "0.005", + "pctchange": "0.154%", + "volume": "34628", + "marketCap": "105941527.00", "country": "United States", "ipoyear": "1987", "industry": "Trusts Except Educational Religious and Charitable", @@ -22164,11 +22164,11 @@ { "symbol": "MGM", "name": "MGM Resorts International Common Stock", - "lastsale": "$41.10", - "netchange": "0.67", - "pctchange": "1.657%", - "volume": "4524751", - "marketCap": "12484935574.00", + "lastsale": "$39.81", + "netchange": "-1.29", + "pctchange": "-3.139%", + "volume": "5035491", + "marketCap": "12093072633.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -22178,11 +22178,11 @@ { "symbol": "MGR", "name": "Affiliated Managers Group Inc. 5.875% Junior Subordinated Notes due 2059", - "lastsale": "$24.59", - "netchange": "-0.21", - "pctchange": "-0.847%", - "volume": "16907", - "marketCap": "733125449.00", + "lastsale": "$24.61", + "netchange": "0.02", + "pctchange": "0.081%", + "volume": "11960", + "marketCap": "733721728.00", "country": "United States", "ipoyear": "2019", "industry": "Investment Managers", @@ -22192,11 +22192,11 @@ { "symbol": "MGRB", "name": "Affiliated Managers Group Inc. 4.750% Junior Subordinated Notes due 2060", - "lastsale": "$20.19", - "netchange": "-0.27", - "pctchange": "-1.32%", - "volume": "5871", - "marketCap": "601943994.00", + "lastsale": "$20.29", + "netchange": "0.10", + "pctchange": "0.495%", + "volume": "4765", + "marketCap": "604925390.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -22206,11 +22206,11 @@ { "symbol": "MGRD", "name": "Affiliated Managers Group Inc. 4.200% Junior Subordinated Notes due 2061", - "lastsale": "$17.74", - "netchange": "-0.09", - "pctchange": "-0.505%", - "volume": "13528", - "marketCap": "528899775.00", + "lastsale": "$17.77", + "netchange": "0.03", + "pctchange": "0.169%", + "volume": "14071", + "marketCap": "529794194.00", "country": "United States", "ipoyear": "2021", "industry": "Investment Managers", @@ -22220,10 +22220,10 @@ { "symbol": "MGRE", "name": "Affiliated Managers Group Inc. 6.750% Junior Subordinated Notes due 2064", - "lastsale": "$25.92", + "lastsale": "$25.90", "netchange": "-0.02", "pctchange": "-0.077%", - "volume": "42904", + "volume": "12638", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -22234,11 +22234,11 @@ { "symbol": "MGY", "name": "Magnolia Oil & Gas Corporation Class A Common Stock", - "lastsale": "$27.00", - "netchange": "0.15", - "pctchange": "0.559%", - "volume": "2655785", - "marketCap": "5376230658.00", + "lastsale": "$26.09", + "netchange": "-0.91", + "pctchange": "-3.37%", + "volume": "2230790", + "marketCap": "5195031773.00", "country": "United States", "ipoyear": "2017", "industry": "Oil & Gas Production", @@ -22248,11 +22248,11 @@ { "symbol": "MHD", "name": "Blackrock MuniHoldings Fund Inc. Common Stock", - "lastsale": "$12.67", - "netchange": "-0.03", - "pctchange": "-0.236%", - "volume": "63027", - "marketCap": "1884820508.00", + "lastsale": "$12.66", + "netchange": "-0.01", + "pctchange": "-0.079%", + "volume": "66180", + "marketCap": "1883332883.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -22262,10 +22262,10 @@ { "symbol": "MHF", "name": "Western Asset Municipal High Income Fund Inc. Common Stock", - "lastsale": "$7.28", + "lastsale": "$7.29", "netchange": "0.01", - "pctchange": "0.138%", - "volume": "72754", + "pctchange": "0.137%", + "volume": "24009", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -22276,10 +22276,10 @@ { "symbol": "MHI", "name": "Pioneer Municipal High Income Fund Inc.", - "lastsale": "$9.528", - "netchange": "-0.012", - "pctchange": "-0.126%", - "volume": "33069", + "lastsale": "$9.55", + "netchange": "0.022", + "pctchange": "0.231%", + "volume": "26815", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -22290,11 +22290,11 @@ { "symbol": "MHK", "name": "Mohawk Industries Inc. Common Stock", - "lastsale": "$155.20", - "netchange": "0.76", - "pctchange": "0.492%", - "volume": "754843", - "marketCap": "9795770195.00", + "lastsale": "$155.54", + "netchange": "0.34", + "pctchange": "0.219%", + "volume": "497024", + "marketCap": "9817230001.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -22305,9 +22305,9 @@ "symbol": "MHLA", "name": "Maiden Holdings Ltd. 6.625% Notes due 2046", "lastsale": "$16.1001", - "netchange": "-0.2139", - "pctchange": "-1.311%", - "volume": "6587", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "57", "marketCap": "1606377045.00", "country": "Bermuda", "ipoyear": "2016", @@ -22318,11 +22318,11 @@ { "symbol": "MHN", "name": "Blackrock MuniHoldings New York Quality Fund Inc. Common Stock", - "lastsale": "$11.06", - "netchange": "-0.02", - "pctchange": "-0.181%", - "volume": "23994", - "marketCap": "1645312929.00", + "lastsale": "$11.08", + "netchange": "0.02", + "pctchange": "0.181%", + "volume": "27535", + "marketCap": "1648288179.00", "country": "United States", "ipoyear": "1997", "industry": "Investment Bankers/Brokers/Service", @@ -22332,11 +22332,11 @@ { "symbol": "MHNC", "name": "Maiden Holdings North America Ltd. 7.75% Notes due 2043", - "lastsale": "$17.48", - "netchange": "-0.14", - "pctchange": "-0.795%", - "volume": "14413", - "marketCap": "1744055673.00", + "lastsale": "$17.528", + "netchange": "0.048", + "pctchange": "0.275%", + "volume": "2812", + "marketCap": "1748844842.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -22346,11 +22346,11 @@ { "symbol": "MHO", "name": "M/I Homes Inc. Common Stock", - "lastsale": "$162.77", - "netchange": "-2.95", - "pctchange": "-1.78%", - "volume": "257922", - "marketCap": "4461811850.00", + "lastsale": "$163.61", + "netchange": "0.84", + "pctchange": "0.516%", + "volume": "180875", + "marketCap": "4484837726.00", "country": "United States", "ipoyear": "1993", "industry": "Homebuilding", @@ -22360,11 +22360,11 @@ { "symbol": "MIN", "name": "MFS Intermediate Income Trust Common Stock", - "lastsale": "$2.74", - "netchange": "-0.03", - "pctchange": "-1.083%", - "volume": "376091", - "marketCap": "314819893.00", + "lastsale": "$2.745", + "netchange": "0.005", + "pctchange": "0.182%", + "volume": "79441", + "marketCap": "315394381.00", "country": "United States", "ipoyear": "1988", "industry": "Trusts Except Educational Religious and Charitable", @@ -22374,10 +22374,10 @@ { "symbol": "MIO", "name": "Pioneer Municipal High Income Opportunities Fund Inc. Common Stock", - "lastsale": "$12.33", - "netchange": "-0.05", - "pctchange": "-0.404%", - "volume": "8675", + "lastsale": "$12.32", + "netchange": "-0.01", + "pctchange": "-0.081%", + "volume": "20402", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -22388,11 +22388,11 @@ { "symbol": "MIR", "name": "Mirion Technologies Inc. Class A Common Stock", - "lastsale": "$11.57", - "netchange": "0.53", - "pctchange": "4.801%", - "volume": "1663733", - "marketCap": "2686870301.00", + "lastsale": "$12.66", + "netchange": "1.09", + "pctchange": "9.421%", + "volume": "4336613", + "marketCap": "2939998099.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -22402,11 +22402,11 @@ { "symbol": "MITN", "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029", - "lastsale": "$25.4899", - "netchange": "-0.0101", - "pctchange": "-0.04%", - "volume": "2492", - "marketCap": "751773213.00", + "lastsale": "$25.44", + "netchange": "-0.0499", + "pctchange": "-0.196%", + "volume": "2913", + "marketCap": "750301513.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -22416,11 +22416,11 @@ { "symbol": "MITP", "name": "AG Mortgage Investment Trust Inc. 9.500% Senior Notes due 2029", - "lastsale": "$25.46", - "netchange": "0.04", - "pctchange": "0.157%", - "volume": "3588", - "marketCap": "750891373.00", + "lastsale": "$25.475", + "netchange": "0.015", + "pctchange": "0.059%", + "volume": "12529", + "marketCap": "751333767.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -22430,11 +22430,11 @@ { "symbol": "MITT", "name": "AG Mortgage Investment Trust Inc. Common Stock", - "lastsale": "$7.24", - "netchange": "0.01", - "pctchange": "0.138%", - "volume": "155173", - "marketCap": "213529204.00", + "lastsale": "$7.23", + "netchange": "-0.01", + "pctchange": "-0.138%", + "volume": "129253", + "marketCap": "213234274.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -22444,10 +22444,10 @@ { "symbol": "MITT^A", "name": "AG Mortgage Investment Trust Inc. 8.25% Preferred Series A", - "lastsale": "$22.90", - "netchange": "-0.0999", - "pctchange": "-0.434%", - "volume": "679", + "lastsale": "$23.00", + "netchange": "0.10", + "pctchange": "0.437%", + "volume": "1646", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22458,10 +22458,10 @@ { "symbol": "MITT^B", "name": "AG Mortgage Investment Trust Inc. Preferred Series B", - "lastsale": "$22.44", - "netchange": "0.19", - "pctchange": "0.854%", - "volume": "3890", + "lastsale": "$22.40", + "netchange": "-0.04", + "pctchange": "-0.178%", + "volume": "6930", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22472,10 +22472,10 @@ { "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": "$24.785", - "netchange": "-0.045", - "pctchange": "-0.181%", - "volume": "10829", + "lastsale": "$24.85", + "netchange": "0.065", + "pctchange": "0.262%", + "volume": "4839", "marketCap": "", "country": "United States", "ipoyear": "", @@ -22486,11 +22486,11 @@ { "symbol": "MIY", "name": "Blackrock MuniYield Michigan Quality Fund Inc. Common Stock", - "lastsale": "$11.95", - "netchange": "-0.03", - "pctchange": "-0.25%", - "volume": "32841", - "marketCap": "1777711528.00", + "lastsale": "$11.94", + "netchange": "-0.01", + "pctchange": "-0.084%", + "volume": "68834", + "marketCap": "1776223904.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -22500,11 +22500,11 @@ { "symbol": "MKC", "name": "McCormick & Company Incorporated Common Stock", - "lastsale": "$79.38", - "netchange": "-1.23", - "pctchange": "-1.526%", - "volume": "1806130", - "marketCap": "21302182311.00", + "lastsale": "$79.63", + "netchange": "0.25", + "pctchange": "0.315%", + "volume": "1408916", + "marketCap": "21369271573.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -22515,9 +22515,9 @@ "symbol": "MKFG", "name": "Markforged Holding Corporation Common Stock", "lastsale": "$4.64", - "netchange": "-0.10", - "pctchange": "-2.11%", - "volume": "1367363", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "564461", "marketCap": "94307462.00", "country": "United States", "ipoyear": "2020", @@ -22528,11 +22528,11 @@ { "symbol": "MKL", "name": "Markel Group Inc. Common Stock", - "lastsale": "$1549.87", - "netchange": "-53.82", - "pctchange": "-3.356%", - "volume": "52919", - "marketCap": "20063663850.00", + "lastsale": "$1559.20", + "netchange": "9.33", + "pctchange": "0.602%", + "volume": "34755", + "marketCap": "20184444292.00", "country": "United States", "ipoyear": "1986", "industry": "Property-Casualty Insurers", @@ -22542,11 +22542,11 @@ { "symbol": "ML", "name": "MoneyLion Inc. Class A Common Stock", - "lastsale": "$40.04", - "netchange": "0.40", - "pctchange": "1.009%", - "volume": "132897", - "marketCap": "439176938.00", + "lastsale": "$40.19", + "netchange": "0.15", + "pctchange": "0.375%", + "volume": "121864", + "marketCap": "440822206.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -22556,11 +22556,11 @@ { "symbol": "MLI", "name": "Mueller Industries Inc. Common Stock", - "lastsale": "$71.89", - "netchange": "-0.75", - "pctchange": "-1.032%", - "volume": "399083", - "marketCap": "8146873000.00", + "lastsale": "$71.94", + "netchange": "0.05", + "pctchange": "0.07%", + "volume": "570252", + "marketCap": "8152539207.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -22570,11 +22570,11 @@ { "symbol": "MLM", "name": "Martin Marietta Materials Inc. Common Stock", - "lastsale": "$518.65", - "netchange": "-5.46", - "pctchange": "-1.042%", - "volume": "363146", - "marketCap": "31698359538.00", + "lastsale": "$523.99", + "netchange": "5.34", + "pctchange": "1.03%", + "volume": "345601", + "marketCap": "32024724601.00", "country": "United States", "ipoyear": "1994", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -22584,11 +22584,11 @@ { "symbol": "MLNK", "name": "MeridianLink Inc. Common Stock", - "lastsale": "$20.33", - "netchange": "-0.30", - "pctchange": "-1.454%", - "volume": "485367", - "marketCap": "1540822756.00", + "lastsale": "$20.58", + "netchange": "0.25", + "pctchange": "1.23%", + "volume": "602511", + "marketCap": "1559770404.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -22598,11 +22598,11 @@ { "symbol": "MLP", "name": "Maui Land & Pineapple Company Inc. Common Stock", - "lastsale": "$23.32", - "netchange": "-0.26", - "pctchange": "-1.103%", - "volume": "8860", - "marketCap": "459152377.00", + "lastsale": "$23.15", + "netchange": "-0.17", + "pctchange": "-0.729%", + "volume": "6064", + "marketCap": "455805212.00", "country": "United States", "ipoyear": "1998", "industry": "Real Estate", @@ -22612,11 +22612,11 @@ { "symbol": "MLR", "name": "Miller Industries Inc. Common Stock", - "lastsale": "$62.46", - "netchange": "0.47", - "pctchange": "0.758%", - "volume": "51508", - "marketCap": "715403848.00", + "lastsale": "$62.25", + "netchange": "-0.21", + "pctchange": "-0.336%", + "volume": "75778", + "marketCap": "712998552.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -22626,11 +22626,11 @@ { "symbol": "MMC", "name": "Marsh & McLennan Companies Inc. Common Stock", - "lastsale": "$219.78", - "netchange": "-2.38", - "pctchange": "-1.071%", - "volume": "1989670", - "marketCap": "108078113460.00", + "lastsale": "$223.97", + "netchange": "4.19", + "pctchange": "1.906%", + "volume": "1730955", + "marketCap": "110138570715.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -22640,10 +22640,10 @@ { "symbol": "MMD", "name": "NYLI MacKay DefinedTerm Muni Opportunities Fund Common Shares", - "lastsale": "$16.76", - "netchange": "-0.08", - "pctchange": "-0.475%", - "volume": "79411", + "lastsale": "$16.77", + "netchange": "0.01", + "pctchange": "0.06%", + "volume": "45332", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -22654,11 +22654,11 @@ { "symbol": "MMI", "name": "Marcus & Millichap Inc. Common Stock", - "lastsale": "$35.81", - "netchange": "-0.98", - "pctchange": "-2.664%", - "volume": "76472", - "marketCap": "1386897057.00", + "lastsale": "$35.93", + "netchange": "0.12", + "pctchange": "0.335%", + "volume": "53649", + "marketCap": "1391544575.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -22668,11 +22668,11 @@ { "symbol": "MMM", "name": "3M Company Common Stock", - "lastsale": "$134.85", - "netchange": "-0.42", - "pctchange": "-0.31%", - "volume": "2254136", - "marketCap": "74080335792.00", + "lastsale": "$134.69", + "netchange": "-0.16", + "pctchange": "-0.119%", + "volume": "2881814", + "marketCap": "73992439212.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -22682,11 +22682,11 @@ { "symbol": "MMS", "name": "Maximus Inc. Common Stock", - "lastsale": "$90.62", - "netchange": "-0.63", - "pctchange": "-0.69%", - "volume": "176374", - "marketCap": "5453240012.00", + "lastsale": "$90.70", + "netchange": "0.08", + "pctchange": "0.088%", + "volume": "157769", + "marketCap": "5458054172.00", "country": "United States", "ipoyear": "1997", "industry": "Business Services", @@ -22697,9 +22697,9 @@ "symbol": "MMT", "name": "MFS Multimarket Income Trust Common Stock", "lastsale": "$4.86", - "netchange": "-0.02", - "pctchange": "-0.41%", - "volume": "51900", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "85735", "marketCap": "289404762.00", "country": "United States", "ipoyear": "1987", @@ -22710,10 +22710,10 @@ { "symbol": "MMU", "name": "Western Asset Managed Municipals Fund Inc. Common Stock", - "lastsale": "$10.83", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "257872", + "lastsale": "$10.82", + "netchange": "-0.01", + "pctchange": "-0.092%", + "volume": "84457", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -22724,11 +22724,11 @@ { "symbol": "MNR", "name": "Mach Natural Resources LP Common Units representing Limited Partner Interests", - "lastsale": "$16.68", - "netchange": "0.11", - "pctchange": "0.664%", - "volume": "101357", - "marketCap": "1585262013.00", + "lastsale": "$16.61", + "netchange": "-0.07", + "pctchange": "-0.42%", + "volume": "84841", + "marketCap": "1578609234.00", "country": "", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -22738,11 +22738,11 @@ { "symbol": "MNSO", "name": "MINISO Group Holding Limited American Depositary Shares each representing four Ordinary Shares", - "lastsale": "$20.42", - "netchange": "-0.20", - "pctchange": "-0.97%", - "volume": "4459863", - "marketCap": "6451135837.00", + "lastsale": "$18.92", + "netchange": "-1.50", + "pctchange": "-7.346%", + "volume": "3110798", + "marketCap": "5977252205.00", "country": "China", "ipoyear": "2020", "industry": "Department/Specialty Retail Stores", @@ -22753,9 +22753,9 @@ "symbol": "MNTN", "name": "Everest Consolidator Acquisition Corporation Class A Common Stock", "lastsale": "$11.37", - "netchange": "0.04", - "pctchange": "0.353%", - "volume": "116", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "2586", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -22766,11 +22766,11 @@ { "symbol": "MO", "name": "Altria Group Inc.", - "lastsale": "$49.92", - "netchange": "-0.18", - "pctchange": "-0.359%", - "volume": "6275125", - "marketCap": "85174718454.00", + "lastsale": "$49.55", + "netchange": "-0.37", + "pctchange": "-0.741%", + "volume": "5269665", + "marketCap": "84543415452.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -22780,11 +22780,11 @@ { "symbol": "MOD", "name": "Modine Manufacturing Company Common Stock", - "lastsale": "$133.38", - "netchange": "-1.00", - "pctchange": "-0.744%", - "volume": "318733", - "marketCap": "6990923300.00", + "lastsale": "$132.77", + "netchange": "-0.61", + "pctchange": "-0.457%", + "volume": "453064", + "marketCap": "6958951017.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -22795,9 +22795,9 @@ "symbol": "MODG", "name": "Topgolf Callaway Brands Corp. Common Stock", "lastsale": "$9.90", - "netchange": "-0.40", - "pctchange": "-3.883%", - "volume": "2303831", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1613133", "marketCap": "1819669431.00", "country": "United States", "ipoyear": "", @@ -22808,11 +22808,11 @@ { "symbol": "MOGU", "name": "MOGU Inc. American Depositary Shares (each representing 25 Class A Ordinary Shares)", - "lastsale": "$2.20", - "netchange": "-0.30", - "pctchange": "-12.00%", - "volume": "8229", - "marketCap": "18075224.00", + "lastsale": "$2.2691", + "netchange": "0.0691", + "pctchange": "3.141%", + "volume": "6244", + "marketCap": "18642951.00", "country": "", "ipoyear": "2018", "industry": "Business Services", @@ -22822,11 +22822,11 @@ { "symbol": "MOH", "name": "Molina Healthcare Inc Common Stock", - "lastsale": "$325.26", - "netchange": "-5.41", - "pctchange": "-1.636%", - "volume": "392414", - "marketCap": "19060236000.00", + "lastsale": "$324.93", + "netchange": "-0.33", + "pctchange": "-0.101%", + "volume": "261727", + "marketCap": "19040898000.00", "country": "United States", "ipoyear": "2003", "industry": "Medical Specialities", @@ -22836,11 +22836,11 @@ { "symbol": "MOS", "name": "Mosaic Company (The) Common Stock", - "lastsale": "$25.74", - "netchange": "-1.19", - "pctchange": "-4.419%", - "volume": "5196470", - "marketCap": "8201731361.00", + "lastsale": "$25.81", + "netchange": "0.07", + "pctchange": "0.272%", + "volume": "5657909", + "marketCap": "8224035991.00", "country": "United States", "ipoyear": "", "industry": "Agricultural Chemicals", @@ -22850,11 +22850,11 @@ { "symbol": "MOV", "name": "Movado Group Inc. Common Stock", - "lastsale": "$19.04", - "netchange": "-0.47", - "pctchange": "-2.409%", - "volume": "205434", - "marketCap": "423099150.00", + "lastsale": "$18.89", + "netchange": "-0.15", + "pctchange": "-0.788%", + "volume": "244580", + "marketCap": "419765911.00", "country": "United States", "ipoyear": "", "industry": "Consumer Specialties", @@ -22864,11 +22864,11 @@ { "symbol": "MP", "name": "MP Materials Corp. Common Stock", - "lastsale": "$17.84", - "netchange": "0.46", - "pctchange": "2.647%", - "volume": "2687232", - "marketCap": "2950438589.00", + "lastsale": "$17.00", + "netchange": "-0.84", + "pctchange": "-4.709%", + "volume": "3182866", + "marketCap": "2811516593.00", "country": "United States", "ipoyear": "2020", "industry": "Metal Mining", @@ -22878,10 +22878,10 @@ { "symbol": "MPA", "name": "Blackrock MuniYield Pennsylvania Quality Fund Common Stock", - "lastsale": "$12.44", - "netchange": "-0.02", - "pctchange": "-0.161%", - "volume": "12241", + "lastsale": "$12.43", + "netchange": "-0.01", + "pctchange": "-0.08%", + "volume": "6486", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -22892,11 +22892,11 @@ { "symbol": "MPC", "name": "Marathon Petroleum Corporation Common Stock", - "lastsale": "$173.27", - "netchange": "1.29", - "pctchange": "0.75%", - "volume": "2200747", - "marketCap": "57990705344.00", + "lastsale": "$159.99", + "netchange": "-13.28", + "pctchange": "-7.664%", + "volume": "5057396", + "marketCap": "53546101160.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -22906,11 +22906,11 @@ { "symbol": "MPLN", "name": "MultiPlan Corporation Class A Common Stock", - "lastsale": "$9.13", - "netchange": "0.13", - "pctchange": "1.444%", - "volume": "57531", - "marketCap": "147386457.00", + "lastsale": "$10.71", + "netchange": "1.58", + "pctchange": "17.306%", + "volume": "72969", + "marketCap": "172892547.00", "country": "United States", "ipoyear": "2020", "industry": "Business Services", @@ -22920,11 +22920,11 @@ { "symbol": "MPLX", "name": "MPLX LP Common Units Representing Limited Partner Interests", - "lastsale": "$44.15", - "netchange": "-0.51", - "pctchange": "-1.142%", - "volume": "1833718", - "marketCap": "45058807353.00", + "lastsale": "$43.78", + "netchange": "-0.37", + "pctchange": "-0.838%", + "volume": "1144592", + "marketCap": "44681191074.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -22934,11 +22934,11 @@ { "symbol": "MPV", "name": "Barings Participation Investors Common Stock", - "lastsale": "$17.06", - "netchange": "0.06", - "pctchange": "0.353%", - "volume": "43562", - "marketCap": "180865002.00", + "lastsale": "$16.90", + "netchange": "-0.16", + "pctchange": "-0.938%", + "volume": "13464", + "marketCap": "179168730.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -22948,11 +22948,11 @@ { "symbol": "MPW", "name": "Medical Properties Trust Inc. common stock", - "lastsale": "$5.57", - "netchange": "-0.15", - "pctchange": "-2.622%", - "volume": "4714523", - "marketCap": "3343114000.00", + "lastsale": "$5.48", + "netchange": "-0.09", + "pctchange": "-1.616%", + "volume": "6748199", + "marketCap": "3289096000.00", "country": "United States", "ipoyear": "2005", "industry": "Real Estate Investment Trusts", @@ -22962,11 +22962,11 @@ { "symbol": "MPX", "name": "Marine Products Corporation Common Stock", - "lastsale": "$9.52", - "netchange": "0.05", - "pctchange": "0.528%", - "volume": "48008", - "marketCap": "330512818.00", + "lastsale": "$9.51", + "netchange": "-0.01", + "pctchange": "-0.105%", + "volume": "25715", + "marketCap": "330165641.00", "country": "United States", "ipoyear": "2001", "industry": "Marine Transportation", @@ -22976,11 +22976,11 @@ { "symbol": "MQT", "name": "Blackrock MuniYield Quality Fund II Inc. Common Stock", - "lastsale": "$10.61", - "netchange": "-0.09", - "pctchange": "-0.841%", - "volume": "51186", - "marketCap": "1578369817.00", + "lastsale": "$10.59", + "netchange": "-0.02", + "pctchange": "-0.189%", + "volume": "71219", + "marketCap": "1575394568.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -22990,11 +22990,11 @@ { "symbol": "MQY", "name": "Blackrock MuniYield Quality Fund Inc. Common Stock", - "lastsale": "$13.03", - "netchange": "-0.05", - "pctchange": "-0.382%", - "volume": "152501", - "marketCap": "1938374997.00", + "lastsale": "$13.06", + "netchange": "0.03", + "pctchange": "0.23%", + "volume": "154544", + "marketCap": "1942837871.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Bankers/Brokers/Service", @@ -23004,11 +23004,11 @@ { "symbol": "MRC", "name": "MRC Global Inc. Common Stock", - "lastsale": "$12.78", - "netchange": "-0.11", - "pctchange": "-0.853%", - "volume": "519554", - "marketCap": "1089322892.00", + "lastsale": "$12.57", + "netchange": "-0.21", + "pctchange": "-1.643%", + "volume": "373229", + "marketCap": "1071423220.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", @@ -23018,11 +23018,11 @@ { "symbol": "MRK", "name": "Merck & Company Inc. Common Stock (new)", - "lastsale": "$108.59", - "netchange": "-1.18", - "pctchange": "-1.075%", - "volume": "8640700", - "marketCap": "275254943190.00", + "lastsale": "$108.52", + "netchange": "-0.07", + "pctchange": "-0.064%", + "volume": "8824607", + "marketCap": "275077506538.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -23032,11 +23032,11 @@ { "symbol": "MRO", "name": "Marathon Oil Corporation Common Stock", - "lastsale": "$29.09", - "netchange": "0.10", - "pctchange": "0.345%", - "volume": "7735144", - "marketCap": "16272463775.00", + "lastsale": "$28.11", + "netchange": "-0.98", + "pctchange": "-3.369%", + "volume": "5738705", + "marketCap": "15724268021.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23046,11 +23046,11 @@ { "symbol": "MS", "name": "Morgan Stanley Common Stock", - "lastsale": "$107.64", - "netchange": "-0.24", - "pctchange": "-0.222%", - "volume": "4439518", - "marketCap": "174146840703.00", + "lastsale": "$107.49", + "netchange": "-0.15", + "pctchange": "-0.139%", + "volume": "3679355", + "marketCap": "173904161159.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -23060,10 +23060,10 @@ { "symbol": "MS^A", "name": "Morgan Stanley Dep Shs repstg 1/1000 Pfd Ser A", - "lastsale": "$22.56", - "netchange": "-0.10", - "pctchange": "-0.441%", - "volume": "63253", + "lastsale": "$22.83", + "netchange": "0.27", + "pctchange": "1.197%", + "volume": "37291", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23074,10 +23074,10 @@ { "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": "63490", + "lastsale": "$25.28", + "netchange": "-0.01", + "pctchange": "-0.04%", + "volume": "70327", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23088,10 +23088,10 @@ { "symbol": "MS^F", "name": "Morgan Stanley Dep Shs Rpstg 1/1000th Int Prd Ser F Fxd to Flag", - "lastsale": "$25.2742", - "netchange": "-0.0458", - "pctchange": "-0.181%", - "volume": "55425", + "lastsale": "$25.26", + "netchange": "-0.0142", + "pctchange": "-0.056%", + "volume": "34492", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23102,10 +23102,10 @@ { "symbol": "MS^I", "name": "Morgan Stanley Depository Shares Representing 1/1000th Preferred Series 1 Fixed to Floating Non (Cum)", - "lastsale": "$25.2659", - "netchange": "-0.064", - "pctchange": "-0.253%", - "volume": "54968", + "lastsale": "$25.3192", + "netchange": "0.0533", + "pctchange": "0.211%", + "volume": "38687", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23116,10 +23116,10 @@ { "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": "$25.17", - "netchange": "-0.02", - "pctchange": "-0.079%", - "volume": "23332", + "lastsale": "$25.22", + "netchange": "0.05", + "pctchange": "0.199%", + "volume": "53553", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23130,10 +23130,10 @@ { "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": "$23.649", - "netchange": "-0.231", - "pctchange": "-0.967%", - "volume": "37136", + "lastsale": "$23.719", + "netchange": "0.07", + "pctchange": "0.296%", + "volume": "18512", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23144,10 +23144,10 @@ { "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": "$20.29", - "netchange": "-0.36", - "pctchange": "-1.743%", - "volume": "107463", + "lastsale": "$20.50", + "netchange": "0.21", + "pctchange": "1.035%", + "volume": "70366", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23158,10 +23158,10 @@ { "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": "$26.32", - "netchange": "-0.07", - "pctchange": "-0.265%", - "volume": "41985", + "lastsale": "$26.44", + "netchange": "0.12", + "pctchange": "0.456%", + "volume": "31699", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23172,10 +23172,10 @@ { "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": "$26.70", - "netchange": "-0.04", - "pctchange": "-0.15%", - "volume": "46372", + "lastsale": "$26.79", + "netchange": "0.09", + "pctchange": "0.337%", + "volume": "50368", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23186,11 +23186,11 @@ { "symbol": "MSA", "name": "MSA Safety Incorporated Common Stock", - "lastsale": "$171.20", - "netchange": "-0.79", - "pctchange": "-0.459%", - "volume": "156053", - "marketCap": "6737232402.00", + "lastsale": "$171.68", + "netchange": "0.48", + "pctchange": "0.28%", + "volume": "104796", + "marketCap": "6756121838.00", "country": "United States", "ipoyear": "2000", "industry": "Industrial Specialties", @@ -23200,11 +23200,11 @@ { "symbol": "MSB", "name": "Mesabi Trust Common Stock", - "lastsale": "$23.50", - "netchange": "0.35", - "pctchange": "1.512%", - "volume": "43776", - "marketCap": "308320235.00", + "lastsale": "$24.28", + "netchange": "0.78", + "pctchange": "3.319%", + "volume": "45132", + "marketCap": "318553843.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -23214,11 +23214,11 @@ { "symbol": "MSC", "name": "Studio City International Holdings Limited American depositary shares each representing four Class A ordinary shares", - "lastsale": "$7.51", - "netchange": "-0.59", - "pctchange": "-7.284%", - "volume": "12920", - "marketCap": "1582478024.00", + "lastsale": "$7.10", + "netchange": "-0.41", + "pctchange": "-5.459%", + "volume": "8514", + "marketCap": "1496084417.00", "country": "", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -23228,11 +23228,11 @@ { "symbol": "MSCI", "name": "MSCI Inc. Common Stock", - "lastsale": "$584.49", - "netchange": "-5.23", - "pctchange": "-0.887%", - "volume": "355302", - "marketCap": "45970127395.00", + "lastsale": "$596.83", + "netchange": "12.34", + "pctchange": "2.111%", + "volume": "411461", + "marketCap": "46940668160.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -23242,10 +23242,10 @@ { "symbol": "MSD", "name": "Morgan Stanley Emerging Markets Debt Fund Inc. Common Stock", - "lastsale": "$7.90", - "netchange": "-0.01", - "pctchange": "-0.126%", - "volume": "36239", + "lastsale": "$7.91", + "netchange": "0.01", + "pctchange": "0.127%", + "volume": "60326", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -23256,10 +23256,10 @@ { "symbol": "MSDL", "name": "Morgan Stanley Direct Lending Fund Common Stock", - "lastsale": "$20.00", - "netchange": "-0.18", - "pctchange": "-0.892%", - "volume": "92758", + "lastsale": "$19.92", + "netchange": "-0.08", + "pctchange": "-0.40%", + "volume": "150823", "marketCap": "0.00", "country": "United States", "ipoyear": "2024", @@ -23270,11 +23270,11 @@ { "symbol": "MSGE", "name": "Madison Square Garden Entertainment Corp. Class A Common Stock", - "lastsale": "$41.17", - "netchange": "-0.67", - "pctchange": "-1.601%", - "volume": "186954", - "marketCap": "1978507431.00", + "lastsale": "$41.57", + "netchange": "0.40", + "pctchange": "0.972%", + "volume": "363391", + "marketCap": "1997730238.00", "country": "United States", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -23284,11 +23284,11 @@ { "symbol": "MSGS", "name": "Madison Square Garden Sports Corp. Class A Common Stock (New)", - "lastsale": "$214.38", - "netchange": "-2.86", - "pctchange": "-1.317%", - "volume": "60515", - "marketCap": "5134849054.00", + "lastsale": "$215.25", + "netchange": "0.87", + "pctchange": "0.406%", + "volume": "69107", + "marketCap": "5155687373.00", "country": "United States", "ipoyear": "2015", "industry": "Services-Misc. Amusement & Recreation", @@ -23298,11 +23298,11 @@ { "symbol": "MSI", "name": "Motorola Solutions Inc. Common Stock", - "lastsale": "$449.19", - "netchange": "-1.11", - "pctchange": "-0.247%", - "volume": "621535", - "marketCap": "74943308341.00", + "lastsale": "$457.91", + "netchange": "8.72", + "pctchange": "1.941%", + "volume": "700499", + "marketCap": "76398161852.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -23312,11 +23312,11 @@ { "symbol": "MSM", "name": "MSC Industrial Direct Company Inc. Common Stock", - "lastsale": "$82.25", - "netchange": "-1.15", - "pctchange": "-1.379%", - "volume": "372473", - "marketCap": "4616113049.00", + "lastsale": "$80.20", + "netchange": "-2.05", + "pctchange": "-2.492%", + "volume": "501322", + "marketCap": "4501060991.00", "country": "United States", "ipoyear": "1995", "industry": "Industrial Machinery/Components", @@ -23326,11 +23326,11 @@ { "symbol": "MT", "name": "Arcelor Mittal NY Registry Shares NEW", - "lastsale": "$25.48", - "netchange": "-0.20", - "pctchange": "-0.779%", - "volume": "1139552", - "marketCap": "20875044343.00", + "lastsale": "$24.63", + "netchange": "-0.85", + "pctchange": "-3.336%", + "volume": "2141723", + "marketCap": "20178663350.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -23340,11 +23340,11 @@ { "symbol": "MTAL", "name": "Metals Acquisition Limited Ordinary Shares", - "lastsale": "$13.91", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "214859", - "marketCap": "1030108708.00", + "lastsale": "$13.25", + "netchange": "-0.66", + "pctchange": "-4.745%", + "volume": "205879", + "marketCap": "981232235.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -23354,11 +23354,11 @@ { "symbol": "MTB", "name": "M&T Bank Corporation Common Stock", - "lastsale": "$177.83", - "netchange": "-0.91", - "pctchange": "-0.509%", - "volume": "838398", - "marketCap": "29697732881.00", + "lastsale": "$177.52", + "netchange": "-0.31", + "pctchange": "-0.174%", + "volume": "849659", + "marketCap": "29645962666.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -23368,10 +23368,10 @@ { "symbol": "MTB^H", "name": "M&T Bank Corporation Perpetual Fixed-to-Floating Rate Non-Cumulative Preferred Stock Series H", - "lastsale": "$25.04", - "netchange": "-0.1237", - "pctchange": "-0.492%", - "volume": "10957", + "lastsale": "$25.00", + "netchange": "-0.04", + "pctchange": "-0.16%", + "volume": "11893", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23382,10 +23382,10 @@ { "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": "$27.58", - "netchange": "-0.19", - "pctchange": "-0.684%", - "volume": "85389", + "lastsale": "$27.69", + "netchange": "0.11", + "pctchange": "0.399%", + "volume": "49378", "marketCap": "", "country": "United States", "ipoyear": "", @@ -23396,11 +23396,11 @@ { "symbol": "MTD", "name": "Mettler-Toledo International Inc. Common Stock", - "lastsale": "$1465.25", - "netchange": "12.43", - "pctchange": "0.856%", - "volume": "106474", - "marketCap": "31091459175.00", + "lastsale": "$1451.47", + "netchange": "-13.78", + "pctchange": "-0.94%", + "volume": "83978", + "marketCap": "30799058350.00", "country": "Switzerland", "ipoyear": "1997", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -23410,11 +23410,11 @@ { "symbol": "MTDR", "name": "Matador Resources Company Common Stock", - "lastsale": "$55.03", - "netchange": "0.95", - "pctchange": "1.757%", - "volume": "2895719", - "marketCap": "6868633890.00", + "lastsale": "$53.17", + "netchange": "-1.86", + "pctchange": "-3.38%", + "volume": "1077511", + "marketCap": "6636475812.00", "country": "United States", "ipoyear": "2012", "industry": "Oil & Gas Production", @@ -23424,11 +23424,11 @@ { "symbol": "MTG", "name": "MGIC Investment Corporation Common Stock", - "lastsale": "$25.12", - "netchange": "-0.58", - "pctchange": "-2.257%", - "volume": "1663211", - "marketCap": "6511951649.00", + "lastsale": "$25.27", + "netchange": "0.15", + "pctchange": "0.597%", + "volume": "1365705", + "marketCap": "6550836711.00", "country": "United States", "ipoyear": "1991", "industry": "Property-Casualty Insurers", @@ -23438,11 +23438,11 @@ { "symbol": "MTH", "name": "Meritage Homes Corporation Common Stock", - "lastsale": "$195.23", - "netchange": "-2.81", - "pctchange": "-1.419%", - "volume": "217222", - "marketCap": "7092161989.00", + "lastsale": "$196.19", + "netchange": "0.96", + "pctchange": "0.492%", + "volume": "171367", + "marketCap": "7127036115.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -23452,11 +23452,11 @@ { "symbol": "MTN", "name": "Vail Resorts Inc. Common Stock", - "lastsale": "$173.53", - "netchange": "0.31", - "pctchange": "0.179%", - "volume": "662464", - "marketCap": "6504854130.00", + "lastsale": "$170.36", + "netchange": "-3.17", + "pctchange": "-1.827%", + "volume": "571326", + "marketCap": "6386025180.00", "country": "United States", "ipoyear": "1997", "industry": "Services-Misc. Amusement & Recreation", @@ -23466,11 +23466,11 @@ { "symbol": "MTR", "name": "Mesa Royalty Trust Common Stock", - "lastsale": "$6.50", - "netchange": "0.145", - "pctchange": "2.282%", - "volume": "43195", - "marketCap": "12113335.00", + "lastsale": "$6.25", + "netchange": "-0.25", + "pctchange": "-3.846%", + "volume": "6723", + "marketCap": "11647438.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23480,11 +23480,11 @@ { "symbol": "MTRN", "name": "Materion Corporation", - "lastsale": "$103.89", - "netchange": "-1.60", - "pctchange": "-1.517%", - "volume": "110822", - "marketCap": "2155409882.00", + "lastsale": "$105.26", + "netchange": "1.37", + "pctchange": "1.319%", + "volume": "105428", + "marketCap": "2183833325.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -23494,11 +23494,11 @@ { "symbol": "MTUS", "name": "Metallus Inc. Common Shares", - "lastsale": "$14.28", + "lastsale": "$14.25", "netchange": "-0.03", "pctchange": "-0.21%", - "volume": "182768", - "marketCap": "620601203.00", + "volume": "234244", + "marketCap": "619297419.00", "country": "United States", "ipoyear": "2014", "industry": "Steel/Iron Ore", @@ -23508,11 +23508,11 @@ { "symbol": "MTW", "name": "Manitowoc Company Inc. (The) Common Stock", - "lastsale": "$9.44", - "netchange": "0.03", - "pctchange": "0.319%", - "volume": "170447", - "marketCap": "331503130.00", + "lastsale": "$9.29", + "netchange": "-0.15", + "pctchange": "-1.589%", + "volume": "211930", + "marketCap": "326235602.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -23522,11 +23522,11 @@ { "symbol": "MTX", "name": "Minerals Technologies Inc. Common Stock", - "lastsale": "$75.55", - "netchange": "-0.48", - "pctchange": "-0.631%", - "volume": "133107", - "marketCap": "2430347174.00", + "lastsale": "$75.39", + "netchange": "-0.16", + "pctchange": "-0.212%", + "volume": "99955", + "marketCap": "2425200178.00", "country": "United States", "ipoyear": "1992", "industry": "Major Chemicals", @@ -23536,11 +23536,11 @@ { "symbol": "MTZ", "name": "MasTec Inc. Common Stock", - "lastsale": "$129.55", - "netchange": "2.42", - "pctchange": "1.904%", - "volume": "791605", - "marketCap": "10263076145.00", + "lastsale": "$128.43", + "netchange": "-1.12", + "pctchange": "-0.865%", + "volume": "818395", + "marketCap": "10174348663.00", "country": "United States", "ipoyear": "", "industry": "Water Sewer Pipeline Comm & Power Line Construction", @@ -23550,11 +23550,11 @@ { "symbol": "MUA", "name": "Blackrock MuniAssets Fund Inc Common Stock", - "lastsale": "$12.38", - "netchange": "-0.03", - "pctchange": "-0.242%", - "volume": "39576", - "marketCap": "1841679391.00", + "lastsale": "$12.50", + "netchange": "0.12", + "pctchange": "0.969%", + "volume": "56855", + "marketCap": "1859530888.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Bankers/Brokers/Service", @@ -23565,9 +23565,9 @@ "symbol": "MUC", "name": "Blackrock MuniHoldings California Quality Fund Inc. Common Stock", "lastsale": "$11.53", - "netchange": "0.02", - "pctchange": "0.174%", - "volume": "222116", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "182627", "marketCap": "1715231291.00", "country": "United States", "ipoyear": "1998", @@ -23579,9 +23579,9 @@ "symbol": "MUE", "name": "Blackrock MuniHoldings Quality Fund II Inc. Common Stock", "lastsale": "$10.67", - "netchange": "-0.03", - "pctchange": "-0.28%", - "volume": "49140", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "68355", "marketCap": "1587295566.00", "country": "United States", "ipoyear": "", @@ -23592,11 +23592,11 @@ { "symbol": "MUFG", "name": "Mitsubishi UFJ Financial Group Inc. Common Stock", - "lastsale": "$10.37", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2128134", - "marketCap": "121611360302.00", + "lastsale": "$10.26", + "netchange": "-0.11", + "pctchange": "-1.061%", + "volume": "1898236", + "marketCap": "120321365159.00", "country": "Japan", "ipoyear": "", "industry": "Commercial Banks", @@ -23606,11 +23606,11 @@ { "symbol": "MUI", "name": "BlackRock Municipal Income Fund Inc. Common Stock", - "lastsale": "$12.62", + "lastsale": "$12.63", "netchange": "0.01", "pctchange": "0.079%", - "volume": "309114", - "marketCap": "1877382384.00", + "volume": "104530", + "marketCap": "1878870009.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Bankers/Brokers/Service", @@ -23620,11 +23620,11 @@ { "symbol": "MUJ", "name": "Blackrock MuniHoldings New Jersey Quality Fund Inc. Common Stock", - "lastsale": "$12.08", - "netchange": "-0.06", - "pctchange": "-0.494%", - "volume": "90134", - "marketCap": "1797050650.00", + "lastsale": "$12.14", + "netchange": "0.06", + "pctchange": "0.497%", + "volume": "160983", + "marketCap": "1805976398.00", "country": "United States", "ipoyear": "1998", "industry": "Investment Bankers/Brokers/Service", @@ -23634,11 +23634,11 @@ { "symbol": "MUR", "name": "Murphy Oil Corporation Common Stock", - "lastsale": "$36.09", - "netchange": "0.04", - "pctchange": "0.111%", - "volume": "1224042", - "marketCap": "5445527168.00", + "lastsale": "$34.78", + "netchange": "-1.31", + "pctchange": "-3.63%", + "volume": "1636607", + "marketCap": "5247864642.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -23648,11 +23648,11 @@ { "symbol": "MUSA", "name": "Murphy USA Inc. Common Stock", - "lastsale": "$476.85", - "netchange": "-6.70", - "pctchange": "-1.386%", - "volume": "172305", - "marketCap": "9771707954.00", + "lastsale": "$482.62", + "netchange": "5.77", + "pctchange": "1.21%", + "volume": "134314", + "marketCap": "9889947977.00", "country": "United States", "ipoyear": "2013", "industry": "Retail-Auto Dealers and Gas Stations", @@ -23662,11 +23662,11 @@ { "symbol": "MUX", "name": "McEwen Mining Inc. Common Stock", - "lastsale": "$9.75", - "netchange": "0.42", - "pctchange": "4.502%", - "volume": "928825", - "marketCap": "498083771.00", + "lastsale": "$9.68", + "netchange": "-0.07", + "pctchange": "-0.718%", + "volume": "434398", + "marketCap": "494507785.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -23676,11 +23676,11 @@ { "symbol": "MVF", "name": "Blackrock MuniVest Fund Inc. Common Stock", - "lastsale": "$7.52", - "netchange": "-0.01", - "pctchange": "-0.133%", - "volume": "299825", - "marketCap": "1118693782.00", + "lastsale": "$7.54", + "netchange": "0.02", + "pctchange": "0.266%", + "volume": "60773", + "marketCap": "1121669031.00", "country": "United States", "ipoyear": "1988", "industry": "Investment Bankers/Brokers/Service", @@ -23690,11 +23690,11 @@ { "symbol": "MVO", "name": "MV Oil Trust Units of Beneficial Interests", - "lastsale": "$9.83", - "netchange": "0.20", - "pctchange": "2.077%", - "volume": "147613", - "marketCap": "113045000.00", + "lastsale": "$9.85", + "netchange": "0.02", + "pctchange": "0.203%", + "volume": "108100", + "marketCap": "113275000.00", "country": "United States", "ipoyear": "2007", "industry": "Oil & Gas Production", @@ -23704,11 +23704,11 @@ { "symbol": "MVT", "name": "Blackrock MuniVest Fund II Inc. Common Stock", - "lastsale": "$11.37", - "netchange": "-0.02", - "pctchange": "-0.176%", - "volume": "30278", - "marketCap": "1691429295.00", + "lastsale": "$11.3403", + "netchange": "-0.0297", + "pctchange": "-0.261%", + "volume": "26003", + "marketCap": "1687011050.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Bankers/Brokers/Service", @@ -23718,11 +23718,11 @@ { "symbol": "MWA", "name": "MUELLER WATER PRODUCTS Common Stock", - "lastsale": "$22.79", - "netchange": "0.73", - "pctchange": "3.309%", - "volume": "3023307", - "marketCap": "3550592572.00", + "lastsale": "$22.16", + "netchange": "-0.63", + "pctchange": "-2.764%", + "volume": "3782805", + "marketCap": "3452441044.00", "country": "United States", "ipoyear": "2006", "industry": "Metal Fabrications", @@ -23732,11 +23732,11 @@ { "symbol": "MX", "name": "Magnachip Semiconductor Corporation Common Stock", - "lastsale": "$4.69", - "netchange": "-0.01", - "pctchange": "-0.213%", - "volume": "88446", - "marketCap": "175674259.00", + "lastsale": "$4.78", + "netchange": "0.09", + "pctchange": "1.919%", + "volume": "159754", + "marketCap": "179045406.00", "country": "Luxembourg", "ipoyear": "2011", "industry": "Semiconductors", @@ -23746,10 +23746,10 @@ { "symbol": "MXE", "name": "Mexico Equity and Income Fund Inc. (The) Common Stock", - "lastsale": "$9.17", - "netchange": "-0.08", - "pctchange": "-0.865%", - "volume": "4352", + "lastsale": "$9.20", + "netchange": "0.03", + "pctchange": "0.327%", + "volume": "1926", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -23760,10 +23760,10 @@ { "symbol": "MXF", "name": "Mexico Fund Inc. (The) Common Stock", - "lastsale": "$15.16", - "netchange": "-0.21", - "pctchange": "-1.366%", - "volume": "59037", + "lastsale": "$15.06", + "netchange": "-0.10", + "pctchange": "-0.66%", + "volume": "48932", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -23774,11 +23774,11 @@ { "symbol": "MYD", "name": "Blackrock MuniYield Fund Inc. Common Stock", - "lastsale": "$11.40", - "netchange": "-0.06", - "pctchange": "-0.524%", - "volume": "141508", - "marketCap": "1695892169.00", + "lastsale": "$11.50", + "netchange": "0.10", + "pctchange": "0.877%", + "volume": "182415", + "marketCap": "1710768417.00", "country": "United States", "ipoyear": "1991", "industry": "Investment Bankers/Brokers/Service", @@ -23788,11 +23788,11 @@ { "symbol": "MYE", "name": "Myers Industries Inc. Common Stock", - "lastsale": "$12.71", - "netchange": "0.10", - "pctchange": "0.793%", - "volume": "178345", - "marketCap": "473094391.00", + "lastsale": "$12.53", + "netchange": "-0.18", + "pctchange": "-1.416%", + "volume": "148520", + "marketCap": "466394392.00", "country": "United States", "ipoyear": "1983", "industry": "Plastic Products", @@ -23802,11 +23802,11 @@ { "symbol": "MYI", "name": "Blackrock MuniYield Quality Fund III Inc Common Stock", - "lastsale": "$11.87", - "netchange": "-0.06", - "pctchange": "-0.503%", - "volume": "222569", - "marketCap": "1765810531.00", + "lastsale": "$11.86", + "netchange": "-0.01", + "pctchange": "-0.084%", + "volume": "186209", + "marketCap": "1764322906.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -23816,10 +23816,10 @@ { "symbol": "MYN", "name": "Blackrock MuniYield New York Quality Fund Inc.Common Stock", - "lastsale": "$10.73", - "netchange": "-0.01", - "pctchange": "-0.093%", - "volume": "71093", + "lastsale": "$10.74", + "netchange": "0.01", + "pctchange": "0.093%", + "volume": "171203", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -23830,11 +23830,11 @@ { "symbol": "MYTE", "name": "MYT Netherlands Parent B.V. American Depositary Shares each representing one Ordinary Share", - "lastsale": "$6.76", - "netchange": "2.45", - "pctchange": "56.845%", - "volume": "12975199", - "marketCap": "576397903.00", + "lastsale": "$7.75", + "netchange": "0.99", + "pctchange": "14.645%", + "volume": "2539836", + "marketCap": "660811206.00", "country": "", "ipoyear": "2021", "industry": "Catalog/Specialty Distribution", @@ -23844,11 +23844,11 @@ { "symbol": "NABL", "name": "N-able Inc. Common Stock", - "lastsale": "$12.51", - "netchange": "-0.12", - "pctchange": "-0.95%", - "volume": "602920", - "marketCap": "2317915050.00", + "lastsale": "$12.40", + "netchange": "-0.11", + "pctchange": "-0.879%", + "volume": "505998", + "marketCap": "2297533702.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -23858,10 +23858,10 @@ { "symbol": "NAC", "name": "Nuveen California Quality Municipal Income Fund", - "lastsale": "$11.82", - "netchange": "-0.05", - "pctchange": "-0.421%", - "volume": "673025", + "lastsale": "$11.83", + "netchange": "0.01", + "pctchange": "0.085%", + "volume": "441382", "marketCap": "0.00", "country": "United States", "ipoyear": "1999", @@ -23872,10 +23872,10 @@ { "symbol": "NAD", "name": "Nuveen Quality Municipal Income Fund Common Stock", - "lastsale": "$12.17", - "netchange": "-0.12", - "pctchange": "-0.976%", - "volume": "1233206", + "lastsale": "$12.24", + "netchange": "0.07", + "pctchange": "0.575%", + "volume": "569541", "marketCap": "0.00", "country": "United States", "ipoyear": "1999", @@ -23886,11 +23886,11 @@ { "symbol": "NAN", "name": "Nuveen New York Quality Municipal Income Fund Common Stock", - "lastsale": "$11.72", - "netchange": "-0.09", - "pctchange": "-0.762%", - "volume": "158628", - "marketCap": "3543141176.00", + "lastsale": "$11.74", + "netchange": "0.02", + "pctchange": "0.171%", + "volume": "53133", + "marketCap": "3549187492.00", "country": "United States", "ipoyear": "1999", "industry": "Investment Managers", @@ -23900,11 +23900,11 @@ { "symbol": "NAPA", "name": "The Duckhorn Portfolio Inc. Common Stock", - "lastsale": "$10.95", - "netchange": "5.55", - "pctchange": "102.778%", - "volume": "46903387", - "marketCap": "1610223692.00", + "lastsale": "$10.96", + "netchange": "0.01", + "pctchange": "0.091%", + "volume": "12172709", + "marketCap": "1611694216.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -23914,11 +23914,11 @@ { "symbol": "NAT", "name": "Nordic American Tankers Limited Common Stock", - "lastsale": "$3.81", - "netchange": "0.02", - "pctchange": "0.528%", - "volume": "1919360", - "marketCap": "795514452.00", + "lastsale": "$3.76", + "netchange": "-0.05", + "pctchange": "-1.312%", + "volume": "1926869", + "marketCap": "785074629.00", "country": "Bermuda", "ipoyear": "1995", "industry": "Marine Transportation", @@ -23928,11 +23928,11 @@ { "symbol": "NATL", "name": "NCR Atleos Corporation Common Stock", - "lastsale": "$28.77", - "netchange": "0.06", - "pctchange": "0.209%", - "volume": "294253", - "marketCap": "2080700977.00", + "lastsale": "$28.70", + "netchange": "-0.07", + "pctchange": "-0.243%", + "volume": "256593", + "marketCap": "2075638444.00", "country": "United States", "ipoyear": "2023", "industry": "Office Equipment/Supplies/Services", @@ -23942,10 +23942,10 @@ { "symbol": "NAZ", "name": "Nuveen Arizona Quality Municipal Income Fund Common Stock", - "lastsale": "$11.73", - "netchange": "-0.05", - "pctchange": "-0.424%", - "volume": "74963", + "lastsale": "$11.74", + "netchange": "0.01", + "pctchange": "0.085%", + "volume": "34122", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -23956,10 +23956,10 @@ { "symbol": "NBB", "name": "Nuveen Taxable Municipal Income Fund Common Shares of Beneficial Interest", - "lastsale": "$16.32", - "netchange": "-0.14", - "pctchange": "-0.851%", - "volume": "98904", + "lastsale": "$16.31", + "netchange": "-0.01", + "pctchange": "-0.061%", + "volume": "70698", "marketCap": "0.00", "country": "United States", "ipoyear": "2010", @@ -23970,11 +23970,11 @@ { "symbol": "NBHC", "name": "National Bank Holdings Corporation Common Stock", - "lastsale": "$40.85", - "netchange": "-0.28", - "pctchange": "-0.681%", - "volume": "143017", - "marketCap": "1548941027.00", + "lastsale": "$40.88", + "netchange": "0.03", + "pctchange": "0.073%", + "volume": "134508", + "marketCap": "1550078560.00", "country": "United States", "ipoyear": "2012", "industry": "Major Banks", @@ -23984,11 +23984,11 @@ { "symbol": "NBR", "name": "Nabors Industries Ltd.", - "lastsale": "$81.36", - "netchange": "0.06", - "pctchange": "0.074%", - "volume": "397292", - "marketCap": "871357301.00", + "lastsale": "$76.28", + "netchange": "-5.08", + "pctchange": "-6.244%", + "volume": "426387", + "marketCap": "816951019.00", "country": "Bermuda", "ipoyear": "1951", "industry": "Oil & Gas Production", @@ -23998,10 +23998,10 @@ { "symbol": "NBXG", "name": "Neuberger Berman Next Generation Connectivity Fund Inc. Common Stock", - "lastsale": "$12.83", - "netchange": "-0.14", - "pctchange": "-1.079%", - "volume": "302776", + "lastsale": "$12.94", + "netchange": "0.11", + "pctchange": "0.857%", + "volume": "159700", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -24012,11 +24012,11 @@ { "symbol": "NC", "name": "NACCO Industries Inc. Common Stock", - "lastsale": "$27.02", - "netchange": "-0.75", - "pctchange": "-2.701%", - "volume": "9187", - "marketCap": "198683626.00", + "lastsale": "$26.31", + "netchange": "-0.71", + "pctchange": "-2.628%", + "volume": "30510", + "marketCap": "193462850.00", "country": "United States", "ipoyear": "", "industry": "Coal Mining", @@ -24026,10 +24026,10 @@ { "symbol": "NCA", "name": "Nuveen California Municipal Value Fund", - "lastsale": "$9.14", - "netchange": "0.05", - "pctchange": "0.55%", - "volume": "86916", + "lastsale": "$9.12", + "netchange": "-0.02", + "pctchange": "-0.219%", + "volume": "48760", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24040,11 +24040,11 @@ { "symbol": "NCDL", "name": "Nuveen Churchill Direct Lending Corp. Common Stock", - "lastsale": "$17.38", - "netchange": "0.14", - "pctchange": "0.812%", - "volume": "43894", - "marketCap": "952801737.00", + "lastsale": "$17.40", + "netchange": "0.02", + "pctchange": "0.115%", + "volume": "54197", + "marketCap": "953898172.00", "country": "", "ipoyear": "2024", "industry": "", @@ -24054,11 +24054,11 @@ { "symbol": "NCLH", "name": "Norwegian Cruise Line Holdings Ltd. Ordinary Shares", - "lastsale": "$20.09", - "netchange": "-0.30", - "pctchange": "-1.471%", - "volume": "8160829", - "marketCap": "8833398800.00", + "lastsale": "$20.80", + "netchange": "0.71", + "pctchange": "3.534%", + "volume": "11365554", + "marketCap": "9145579643.00", "country": "United States", "ipoyear": "", "industry": "Marine Transportation", @@ -24068,11 +24068,11 @@ { "symbol": "NCV", "name": "Virtus Convertible & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$3.49", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "525856", - "marketCap": "315403756.00", + "lastsale": "$3.52", + "netchange": "0.03", + "pctchange": "0.86%", + "volume": "359330", + "marketCap": "318114963.00", "country": "United States", "ipoyear": "2003", "industry": "Finance Companies", @@ -24082,10 +24082,10 @@ { "symbol": "NCV^A", "name": "Virtus Convertible & Income Fund 5.625% Series A Cumulative Preferred Shares", - "lastsale": "$23.07", - "netchange": "-0.20", - "pctchange": "-0.859%", - "volume": "1212", + "lastsale": "$23.03", + "netchange": "-0.04", + "pctchange": "-0.173%", + "volume": "881", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24096,11 +24096,11 @@ { "symbol": "NCZ", "name": "Virtus Convertible & Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$3.09", - "netchange": "-0.02", - "pctchange": "-0.643%", - "volume": "385926", - "marketCap": "235197664.00", + "lastsale": "$3.12", + "netchange": "0.03", + "pctchange": "0.971%", + "volume": "263825", + "marketCap": "237481137.00", "country": "United States", "ipoyear": "2003", "industry": "Finance Companies", @@ -24110,10 +24110,10 @@ { "symbol": "NCZ^A", "name": "Virtus Convertible & Income Fund II 5.50% Series A Cumulative Preferred Shares", - "lastsale": "$22.00", - "netchange": "-0.08", - "pctchange": "-0.362%", - "volume": "926", + "lastsale": "$22.03", + "netchange": "0.03", + "pctchange": "0.136%", + "volume": "8418", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24124,11 +24124,11 @@ { "symbol": "NDMO", "name": "Nuveen Dynamic Municipal Opportunities Fund Common Shares of Beneficial Interest", - "lastsale": "$11.14", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "102695", - "marketCap": "662442707.00", + "lastsale": "$11.20", + "netchange": "0.06", + "pctchange": "0.539%", + "volume": "140429", + "marketCap": "666010621.00", "country": "", "ipoyear": "2020", "industry": "Trusts Except Educational Religious and Charitable", @@ -24138,10 +24138,10 @@ { "symbol": "NDP", "name": "Tortoise Energy Independence Fund Inc. Common Stock", - "lastsale": "$40.80", - "netchange": "0.35", - "pctchange": "0.865%", - "volume": "9907", + "lastsale": "$39.96", + "netchange": "-0.84", + "pctchange": "-2.059%", + "volume": "4911", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -24152,11 +24152,11 @@ { "symbol": "NE", "name": "Noble Corporation plc A Ordinary Shares", - "lastsale": "$37.89", - "netchange": "0.40", - "pctchange": "1.067%", - "volume": "1549323", - "marketCap": "5415189998.00", + "lastsale": "$36.59", + "netchange": "-1.30", + "pctchange": "-3.431%", + "volume": "1819740", + "marketCap": "5229395672.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -24166,10 +24166,10 @@ { "symbol": "NEA", "name": "Nuveen AMT-Free Quality Municipal Income Fund Common Shares of Beneficial Interest Par Value $.01", - "lastsale": "$11.86", - "netchange": "-0.11", - "pctchange": "-0.919%", - "volume": "1279288", + "lastsale": "$11.89", + "netchange": "0.03", + "pctchange": "0.253%", + "volume": "731518", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -24180,11 +24180,11 @@ { "symbol": "NEE", "name": "NextEra Energy Inc. Common Stock", - "lastsale": "$80.29", - "netchange": "-3.56", - "pctchange": "-4.246%", - "volume": "11967733", - "marketCap": "165024340624.00", + "lastsale": "$80.50", + "netchange": "0.21", + "pctchange": "0.262%", + "volume": "10096802", + "marketCap": "165455964881.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -24194,10 +24194,10 @@ { "symbol": "NEE^N", "name": "NextEra Energy Inc. Series N Junior Subordinated Debentures due March 1 2079", - "lastsale": "$25.06", - "netchange": "-0.08", - "pctchange": "-0.318%", - "volume": "20428", + "lastsale": "$25.32", + "netchange": "0.26", + "pctchange": "1.038%", + "volume": "57660", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24208,10 +24208,10 @@ { "symbol": "NEE^R", "name": "NextEra Energy Inc. 6.926% Corporate Units", - "lastsale": "$45.21", - "netchange": "-1.20", - "pctchange": "-2.586%", - "volume": "475042", + "lastsale": "$45.19", + "netchange": "-0.02", + "pctchange": "-0.044%", + "volume": "606827", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24222,10 +24222,10 @@ { "symbol": "NEE^S", "name": "NextEra Energy Inc. 7.299% Corporate Units", - "lastsale": "$53.61", - "netchange": "-1.77", - "pctchange": "-3.196%", - "volume": "493053", + "lastsale": "$53.85", + "netchange": "0.24", + "pctchange": "0.448%", + "volume": "549405", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24236,11 +24236,11 @@ { "symbol": "NEM", "name": "Newmont Corporation", - "lastsale": "$52.98", - "netchange": "-0.36", - "pctchange": "-0.675%", - "volume": "4862944", - "marketCap": "60790803678.00", + "lastsale": "$52.74", + "netchange": "-0.24", + "pctchange": "-0.453%", + "volume": "7154848", + "marketCap": "60515420649.00", "country": "United States", "ipoyear": "", "industry": "Precious Metals", @@ -24250,11 +24250,11 @@ { "symbol": "NEP", "name": "NextEra Energy Partners LP Common Units representing limited partner interests", - "lastsale": "$25.38", - "netchange": "-0.68", - "pctchange": "-2.609%", - "volume": "1596771", - "marketCap": "2374026368.00", + "lastsale": "$25.32", + "netchange": "-0.06", + "pctchange": "-0.236%", + "volume": "1324607", + "marketCap": "2368414013.00", "country": "United States", "ipoyear": "2014", "industry": "Electric Utilities: Central", @@ -24264,11 +24264,11 @@ { "symbol": "NET", "name": "Cloudflare Inc. Class A Common Stock", - "lastsale": "$80.49", - "netchange": "-2.94", - "pctchange": "-3.524%", - "volume": "1654934", - "marketCap": "27503653060.00", + "lastsale": "$81.76", + "netchange": "1.27", + "pctchange": "1.578%", + "volume": "1182491", + "marketCap": "27937615532.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -24278,11 +24278,11 @@ { "symbol": "NEU", "name": "NewMarket Corp Common Stock", - "lastsale": "$522.66", - "netchange": "-6.63", - "pctchange": "-1.253%", - "volume": "21086", - "marketCap": "5014457533.00", + "lastsale": "$523.03", + "netchange": "0.37", + "pctchange": "0.071%", + "volume": "41259", + "marketCap": "5018007353.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -24292,11 +24292,11 @@ { "symbol": "NEUE", "name": "NeueHealth Inc. Common Stock", - "lastsale": "$5.36", - "netchange": "0.16", - "pctchange": "3.077%", - "volume": "8468", - "marketCap": "44376464.00", + "lastsale": "$5.55", + "netchange": "0.19", + "pctchange": "3.545%", + "volume": "12055", + "marketCap": "45949510.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -24306,11 +24306,11 @@ { "symbol": "NEXA", "name": "Nexa Resources S.A. Common Shares", - "lastsale": "$7.56", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "7394", - "marketCap": "1001235899.00", + "lastsale": "$7.28", + "netchange": "-0.28", + "pctchange": "-3.704%", + "volume": "13023", + "marketCap": "964153088.00", "country": "Luxembourg", "ipoyear": "2017", "industry": "Metal Mining", @@ -24320,11 +24320,11 @@ { "symbol": "NFG", "name": "National Fuel Gas Company Common Stock", - "lastsale": "$60.32", - "netchange": "-0.79", - "pctchange": "-1.293%", - "volume": "353273", - "marketCap": "5510647183.00", + "lastsale": "$59.42", + "netchange": "-0.90", + "pctchange": "-1.492%", + "volume": "397463", + "marketCap": "5428425988.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -24334,11 +24334,11 @@ { "symbol": "NFJ", "name": "Virtus Dividend Interest & Premium Strategy Fund Common Shares of Beneficial Interest", - "lastsale": "$12.72", - "netchange": "-0.07", - "pctchange": "-0.547%", - "volume": "274786", - "marketCap": "0.00", + "lastsale": "$12.78", + "netchange": "0.06", + "pctchange": "0.472%", + "volume": "127505", + "marketCap": "0.00", "country": "United States", "ipoyear": "2005", "industry": "Finance: Consumer Services", @@ -24348,11 +24348,11 @@ { "symbol": "NGG", "name": "National Grid Transco PLC National Grid PLC (NEW) American Depositary Shares", - "lastsale": "$65.48", - "netchange": "-1.02", - "pctchange": "-1.534%", - "volume": "534259", - "marketCap": "63985304737.00", + "lastsale": "$65.90", + "netchange": "0.42", + "pctchange": "0.641%", + "volume": "295351", + "marketCap": "64395717505.00", "country": "United Kingdom", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -24362,11 +24362,11 @@ { "symbol": "NGL", "name": "NGL ENERGY PARTNERS LP Common Units representing Limited Partner Interests", - "lastsale": "$4.63", - "netchange": "0.22", - "pctchange": "4.989%", - "volume": "226475", - "marketCap": "613534107.00", + "lastsale": "$4.81", + "netchange": "0.18", + "pctchange": "3.888%", + "volume": "244645", + "marketCap": "637386404.00", "country": "United States", "ipoyear": "2011", "industry": "Natural Gas Distribution", @@ -24376,10 +24376,10 @@ { "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": "$22.87", - "netchange": "-0.08", - "pctchange": "-0.349%", - "volume": "18499", + "lastsale": "$22.89", + "netchange": "0.02", + "pctchange": "0.087%", + "volume": "17011", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24390,10 +24390,10 @@ { "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": "$22.95", - "netchange": "-0.20", - "pctchange": "-0.864%", - "volume": "5125", + "lastsale": "$22.9801", + "netchange": "0.0301", + "pctchange": "0.131%", + "volume": "2536", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24404,11 +24404,11 @@ { "symbol": "NGS", "name": "Natural Gas Services Group Inc. Common Stock", - "lastsale": "$20.67", - "netchange": "0.46", - "pctchange": "2.276%", - "volume": "46362", - "marketCap": "257690306.00", + "lastsale": "$20.10", + "netchange": "-0.57", + "pctchange": "-2.758%", + "volume": "39212", + "marketCap": "250584188.00", "country": "United States", "ipoyear": "2002", "industry": "Oilfield Services/Equipment", @@ -24418,11 +24418,11 @@ { "symbol": "NGVC", "name": "Natural Grocers by Vitamin Cottage Inc. Common Stock", - "lastsale": "$25.55", - "netchange": "-0.49", - "pctchange": "-1.882%", - "volume": "84144", - "marketCap": "582376301.00", + "lastsale": "$26.25", + "netchange": "0.70", + "pctchange": "2.74%", + "volume": "69523", + "marketCap": "598331816.00", "country": "United States", "ipoyear": "2012", "industry": "Food Chains", @@ -24432,11 +24432,11 @@ { "symbol": "NGVT", "name": "Ingevity Corporation Common Stock ", - "lastsale": "$35.89", - "netchange": "-1.15", - "pctchange": "-3.105%", - "volume": "265026", - "marketCap": "1304425998.00", + "lastsale": "$34.54", + "netchange": "-1.35", + "pctchange": "-3.761%", + "volume": "247689", + "marketCap": "1255360099.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -24446,11 +24446,11 @@ { "symbol": "NHI", "name": "National Health Investors Inc. Common Stock", - "lastsale": "$80.82", - "netchange": "-0.52", - "pctchange": "-0.639%", - "volume": "308241", - "marketCap": "3511051056.00", + "lastsale": "$81.11", + "netchange": "0.29", + "pctchange": "0.359%", + "volume": "176755", + "marketCap": "3523649482.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -24460,11 +24460,11 @@ { "symbol": "NI", "name": "NiSource Inc Common Stock", - "lastsale": "$34.02", - "netchange": "-0.62", - "pctchange": "-1.79%", - "volume": "3501035", - "marketCap": "15258304655.00", + "lastsale": "$34.12", + "netchange": "0.10", + "pctchange": "0.294%", + "volume": "1832504", + "marketCap": "15303155638.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -24474,11 +24474,11 @@ { "symbol": "NIC", "name": "Nicolet Bankshares Inc. Common Stock", - "lastsale": "$92.11", - "netchange": "-0.56", - "pctchange": "-0.604%", - "volume": "28797", - "marketCap": "1387169139.00", + "lastsale": "$91.79", + "netchange": "-0.32", + "pctchange": "-0.347%", + "volume": "15621", + "marketCap": "1382349965.00", "country": "United States", "ipoyear": "2022", "industry": "Major Banks", @@ -24488,11 +24488,11 @@ { "symbol": "NIE", "name": "Virtus Equity & Convertible Income Fund Common Shares of Beneficial Interest", - "lastsale": "$22.98", - "netchange": "-0.03", - "pctchange": "-0.13%", - "volume": "87421", - "marketCap": "636752016.00", + "lastsale": "$23.15", + "netchange": "0.17", + "pctchange": "0.74%", + "volume": "54814", + "marketCap": "641462540.00", "country": "United States", "ipoyear": "2007", "industry": "Investment Managers", @@ -24502,10 +24502,10 @@ { "symbol": "NIM", "name": "Nuveen Select Maturities Municipal Fund Common Stock", - "lastsale": "$9.31", - "netchange": "0.01", - "pctchange": "0.108%", - "volume": "17598", + "lastsale": "$9.30", + "netchange": "-0.01", + "pctchange": "-0.107%", + "volume": "8191", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -24516,11 +24516,11 @@ { "symbol": "NINE", "name": "Nine Energy Service Inc. Common Stock", - "lastsale": "$1.24", - "netchange": "0.02", - "pctchange": "1.639%", - "volume": "1089815", - "marketCap": "51047557.00", + "lastsale": "$1.22", + "netchange": "-0.02", + "pctchange": "-1.613%", + "volume": "550872", + "marketCap": "50224210.00", "country": "United States", "ipoyear": "2018", "industry": "Oilfield Services/Equipment", @@ -24530,11 +24530,11 @@ { "symbol": "NIO", "name": "NIO Inc. American depositary shares each representing one Class A ordinary share", - "lastsale": "$6.79", - "netchange": "0.02", - "pctchange": "0.295%", - "volume": "77878421", - "marketCap": "14171877687.00", + "lastsale": "$6.24", + "netchange": "-0.55", + "pctchange": "-8.10%", + "volume": "82002365", + "marketCap": "13023934722.00", "country": "United States", "ipoyear": "2018", "industry": "Auto Manufacturing", @@ -24544,11 +24544,11 @@ { "symbol": "NJR", "name": "NewJersey Resources Corporation Common Stock", - "lastsale": "$45.32", - "netchange": "-0.58", - "pctchange": "-1.264%", - "volume": "359632", - "marketCap": "4494274000.00", + "lastsale": "$45.19", + "netchange": "-0.13", + "pctchange": "-0.287%", + "volume": "254067", + "marketCap": "4481382217.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -24558,11 +24558,11 @@ { "symbol": "NKE", "name": "Nike Inc. Common Stock", - "lastsale": "$80.83", - "netchange": "-1.42", - "pctchange": "-1.726%", - "volume": "12760597", - "marketCap": "121193183444.00", + "lastsale": "$80.77", + "netchange": "-0.06", + "pctchange": "-0.074%", + "volume": "10565411", + "marketCap": "121103221907.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -24572,10 +24572,10 @@ { "symbol": "NKX", "name": "Nuveen California AMT-Free Quality Municipal Income Fund", - "lastsale": "$13.50", - "netchange": "-0.10", - "pctchange": "-0.735%", - "volume": "151967", + "lastsale": "$13.516", + "netchange": "0.016", + "pctchange": "0.119%", + "volume": "113617", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -24586,11 +24586,11 @@ { "symbol": "NL", "name": "NL Industries Inc. Common Stock", - "lastsale": "$7.51", - "netchange": "0.16", - "pctchange": "2.177%", - "volume": "39369", - "marketCap": "366846482.00", + "lastsale": "$7.73", + "netchange": "0.22", + "pctchange": "2.929%", + "volume": "22281", + "marketCap": "377592984.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -24600,11 +24600,11 @@ { "symbol": "NLOP", "name": "Net Lease Office Properties Common Shares of Beneficial Interest", - "lastsale": "$29.92", - "netchange": "-0.16", - "pctchange": "-0.532%", - "volume": "147245", - "marketCap": "442367619.00", + "lastsale": "$30.22", + "netchange": "0.30", + "pctchange": "1.003%", + "volume": "192132", + "marketCap": "446803123.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -24614,11 +24614,11 @@ { "symbol": "NLY", "name": "Annaly Capital Management Inc. Common Stock", - "lastsale": "$19.36", - "netchange": "-0.27", - "pctchange": "-1.375%", - "volume": "4706152", - "marketCap": "9699716514.00", + "lastsale": "$19.67", + "netchange": "0.31", + "pctchange": "1.601%", + "volume": "4595038", + "marketCap": "9855032223.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -24628,10 +24628,10 @@ { "symbol": "NLY^F", "name": "Annaly Capital Management Inc 6.95% Series F", - "lastsale": "$25.51", - "netchange": "-0.06", - "pctchange": "-0.235%", - "volume": "37452", + "lastsale": "$25.57", + "netchange": "0.06", + "pctchange": "0.235%", + "volume": "39726", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24642,10 +24642,10 @@ { "symbol": "NLY^G", "name": "Annaly Capital Management Inc 6.50% Series G Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.22", - "netchange": "0.0017", - "pctchange": "0.007%", - "volume": "24523", + "lastsale": "$25.285", + "netchange": "0.065", + "pctchange": "0.258%", + "volume": "14804", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24656,10 +24656,10 @@ { "symbol": "NLY^I", "name": "Annaly Capital Management Inc 6.750% Series I Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.56", - "netchange": "-0.03", - "pctchange": "-0.117%", - "volume": "15940", + "lastsale": "$25.52", + "netchange": "-0.04", + "pctchange": "-0.156%", + "volume": "28341", "marketCap": "", "country": "United States", "ipoyear": "", @@ -24670,10 +24670,10 @@ { "symbol": "NMAI", "name": "Nuveen Multi-Asset Income Fund Common Shares of Beneficial Interest", - "lastsale": "$12.91", - "netchange": "-0.05", - "pctchange": "-0.386%", - "volume": "89248", + "lastsale": "$12.92", + "netchange": "0.01", + "pctchange": "0.077%", + "volume": "104772", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -24684,11 +24684,11 @@ { "symbol": "NMCO", "name": "Nuveen Municipal Credit Opportunities Fund Common Shares", - "lastsale": "$11.67", - "netchange": "-0.06", - "pctchange": "-0.512%", - "volume": "237467", - "marketCap": "639183102.00", + "lastsale": "$11.69", + "netchange": "0.02", + "pctchange": "0.171%", + "volume": "147110", + "marketCap": "640278531.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -24698,11 +24698,11 @@ { "symbol": "NMG", "name": "Nouveau Monde Graphite Inc. Common Shares", - "lastsale": "$1.56", - "netchange": "0.08", - "pctchange": "5.405%", - "volume": "52771", - "marketCap": "175583696.00", + "lastsale": "$1.49", + "netchange": "-0.07", + "pctchange": "-4.487%", + "volume": "16043", + "marketCap": "167704940.00", "country": "", "ipoyear": "", "industry": "Other Metals and Minerals", @@ -24712,10 +24712,10 @@ { "symbol": "NMI", "name": "Nuveen Municipal Income Fund Inc. Common Stock", - "lastsale": "$10.01", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "27385", + "lastsale": "$10.00", + "netchange": "-0.01", + "pctchange": "-0.10%", + "volume": "28081", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -24726,11 +24726,11 @@ { "symbol": "NMM", "name": "Navios Maritime Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$63.26", - "netchange": "-0.07", - "pctchange": "-0.111%", - "volume": "96005", - "marketCap": "1909464385.00", + "lastsale": "$62.50", + "netchange": "-0.76", + "pctchange": "-1.201%", + "volume": "107164", + "marketCap": "1886524250.00", "country": "Greece", "ipoyear": "2007", "industry": "Marine Transportation", @@ -24740,11 +24740,11 @@ { "symbol": "NMR", "name": "Nomura Holdings Inc ADR American Depositary Shares", - "lastsale": "$5.53", - "netchange": "0.05", - "pctchange": "0.912%", - "volume": "700024", - "marketCap": "16428276035.00", + "lastsale": "$5.39", + "netchange": "-0.14", + "pctchange": "-2.532%", + "volume": "530886", + "marketCap": "16012370312.00", "country": "Japan", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -24754,10 +24754,10 @@ { "symbol": "NMS", "name": "Nuveen Minnesota Quality Municipal Income Fund ", - "lastsale": "$12.9244", - "netchange": "-0.0156", - "pctchange": "-0.121%", - "volume": "2923", + "lastsale": "$12.936", + "netchange": "0.0116", + "pctchange": "0.09%", + "volume": "3779", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -24768,10 +24768,10 @@ { "symbol": "NMT", "name": "Nuveen Massachusetts Quality Municipal Income Fund Common Stock", - "lastsale": "$11.66", - "netchange": "-0.01", - "pctchange": "-0.086%", - "volume": "20511", + "lastsale": "$11.68", + "netchange": "0.02", + "pctchange": "0.172%", + "volume": "13314", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -24782,10 +24782,10 @@ { "symbol": "NMZ", "name": "Nuveen Municipal High Income Opportunity Fund Common Stock $0.01 par value per share", - "lastsale": "$11.59", - "netchange": "-0.07", - "pctchange": "-0.60%", - "volume": "246785", + "lastsale": "$11.62", + "netchange": "0.03", + "pctchange": "0.259%", + "volume": "270728", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -24796,11 +24796,11 @@ { "symbol": "NNI", "name": "Nelnet Inc. Common Stock", - "lastsale": "$111.75", - "netchange": "-1.22", - "pctchange": "-1.08%", - "volume": "41298", - "marketCap": "4050939959.00", + "lastsale": "$111.34", + "netchange": "-0.41", + "pctchange": "-0.367%", + "volume": "61406", + "marketCap": "4036077449.00", "country": "United States", "ipoyear": "2003", "industry": "Finance: Consumer Services", @@ -24810,11 +24810,11 @@ { "symbol": "NNN", "name": "NNN REIT Inc. Common Stock", - "lastsale": "$47.69", - "netchange": "-0.20", - "pctchange": "-0.418%", - "volume": "832423", - "marketCap": "8758756846.00", + "lastsale": "$47.64", + "netchange": "-0.05", + "pctchange": "-0.105%", + "volume": "845229", + "marketCap": "8749573834.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -24824,10 +24824,10 @@ { "symbol": "NNY", "name": "Nuveen New York Municipal Value Fund Common Stock", - "lastsale": "$8.5815", - "netchange": "0.0174", - "pctchange": "0.203%", - "volume": "30223", + "lastsale": "$8.53", + "netchange": "-0.0515", + "pctchange": "-0.60%", + "volume": "26017", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -24838,11 +24838,11 @@ { "symbol": "NOA", "name": "North American Construction Group Ltd. Common Shares (no par)", - "lastsale": "$19.09", - "netchange": "0.06", - "pctchange": "0.315%", - "volume": "38567", - "marketCap": "531222813.00", + "lastsale": "$18.58", + "netchange": "-0.51", + "pctchange": "-2.672%", + "volume": "49603", + "marketCap": "517030900.00", "country": "Canada", "ipoyear": "2006", "industry": "Oilfield Services/Equipment", @@ -24852,11 +24852,11 @@ { "symbol": "NOAH", "name": "Noah Holdings Limited American Depositary Shares", - "lastsale": "$14.33", - "netchange": "1.10", - "pctchange": "8.314%", - "volume": "689836", - "marketCap": "940147336.00", + "lastsale": "$13.30", + "netchange": "-1.03", + "pctchange": "-7.188%", + "volume": "484004", + "marketCap": "872572196.00", "country": "China", "ipoyear": "2010", "industry": "Investment Managers", @@ -24866,11 +24866,11 @@ { "symbol": "NOC", "name": "Northrop Grumman Corporation Common Stock", - "lastsale": "$533.97", - "netchange": "-2.77", - "pctchange": "-0.516%", - "volume": "436169", - "marketCap": "78090583618.00", + "lastsale": "$532.65", + "netchange": "-1.32", + "pctchange": "-0.247%", + "volume": "422494", + "marketCap": "77897539870.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -24880,11 +24880,11 @@ { "symbol": "NOG", "name": "Northern Oil and Gas Inc. Common Stock", - "lastsale": "$40.12", - "netchange": "0.46", - "pctchange": "1.16%", - "volume": "1099275", - "marketCap": "4018919817.00", + "lastsale": "$39.36", + "netchange": "-0.76", + "pctchange": "-1.894%", + "volume": "1563560", + "marketCap": "3942788734.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -24894,11 +24894,11 @@ { "symbol": "NOK", "name": "Nokia Corporation Sponsored American Depositary Shares", - "lastsale": "$4.33", - "netchange": "-0.02", - "pctchange": "-0.46%", - "volume": "11872100", - "marketCap": "24306440520.00", + "lastsale": "$4.40", + "netchange": "0.07", + "pctchange": "1.617%", + "volume": "14103369", + "marketCap": "24699385286.00", "country": "Finland", "ipoyear": "1994", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -24908,10 +24908,10 @@ { "symbol": "NOM", "name": "Nuveen Missouri Quality Municipal Income Fund ", - "lastsale": "$10.85", - "netchange": "-0.06", - "pctchange": "-0.55%", - "volume": "3601", + "lastsale": "$10.8799", + "netchange": "0.0299", + "pctchange": "0.276%", + "volume": "4139", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -24922,11 +24922,11 @@ { "symbol": "NOMD", "name": "Nomad Foods Limited Ordinary Shares", - "lastsale": "$18.03", - "netchange": "-0.20", - "pctchange": "-1.097%", - "volume": "339798", - "marketCap": "2941903426.00", + "lastsale": "$17.99", + "netchange": "-0.04", + "pctchange": "-0.222%", + "volume": "446100", + "marketCap": "2935376741.00", "country": "United Kingdom", "ipoyear": "2016", "industry": "Packaged Foods", @@ -24936,11 +24936,11 @@ { "symbol": "NOTE", "name": "FiscalNote Holdings Inc. Class A common stock", - "lastsale": "$1.17", + "lastsale": "$1.15", "netchange": "-0.02", - "pctchange": "-1.681%", - "volume": "428866", - "marketCap": "163186054.00", + "pctchange": "-1.709%", + "volume": "187540", + "marketCap": "160396549.00", "country": "United States", "ipoyear": "2022", "industry": "Business Services", @@ -24950,11 +24950,11 @@ { "symbol": "NOV", "name": "NOV Inc. Common Stock", - "lastsale": "$16.52", - "netchange": "-0.07", - "pctchange": "-0.422%", - "volume": "1920184", - "marketCap": "6504037691.00", + "lastsale": "$16.07", + "netchange": "-0.45", + "pctchange": "-2.724%", + "volume": "2548077", + "marketCap": "6326869594.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -24964,11 +24964,11 @@ { "symbol": "NOVA", "name": "Sunnova Energy International Inc. Common Stock", - "lastsale": "$7.01", - "netchange": "-0.43", - "pctchange": "-5.78%", - "volume": "6958248", - "marketCap": "875299823.00", + "lastsale": "$6.94", + "netchange": "-0.07", + "pctchange": "-0.999%", + "volume": "4724454", + "marketCap": "866559311.00", "country": "United States", "ipoyear": "2019", "industry": "Power Generation", @@ -24978,11 +24978,11 @@ { "symbol": "NOW", "name": "ServiceNow Inc. Common Stock", - "lastsale": "$905.94", - "netchange": "-11.74", - "pctchange": "-1.279%", - "volume": "1122273", - "marketCap": "186623640000.00", + "lastsale": "$922.00", + "netchange": "16.06", + "pctchange": "1.773%", + "volume": "1180527", + "marketCap": "189932000000.00", "country": "United States", "ipoyear": "2012", "industry": "Computer Software: Prepackaged Software", @@ -24992,10 +24992,10 @@ { "symbol": "NPCT", "name": "Nuveen Core Plus Impact Fund Common Shares of Beneficial Interest", - "lastsale": "$11.71", - "netchange": "-0.08", - "pctchange": "-0.679%", - "volume": "140648", + "lastsale": "$11.64", + "netchange": "-0.07", + "pctchange": "-0.598%", + "volume": "116580", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -25006,10 +25006,10 @@ { "symbol": "NPFD", "name": "Nuveen Variable Rate Preferred & Income Fund Common Shares", - "lastsale": "$19.05", - "netchange": "-0.07", - "pctchange": "-0.366%", - "volume": "104797", + "lastsale": "$19.09", + "netchange": "0.04", + "pctchange": "0.21%", + "volume": "89664", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -25020,11 +25020,11 @@ { "symbol": "NPK", "name": "National Presto Industries Inc. Common Stock", - "lastsale": "$71.78", - "netchange": "-0.12", - "pctchange": "-0.167%", - "volume": "32222", - "marketCap": "509663410.00", + "lastsale": "$70.54", + "netchange": "-1.24", + "pctchange": "-1.728%", + "volume": "30269", + "marketCap": "500858971.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -25034,11 +25034,11 @@ { "symbol": "NPO", "name": "Enpro Inc. Common Stock", - "lastsale": "$161.14", - "netchange": "3.29", - "pctchange": "2.084%", - "volume": "70514", - "marketCap": "3379834959.00", + "lastsale": "$160.47", + "netchange": "-0.67", + "pctchange": "-0.416%", + "volume": "63753", + "marketCap": "3365782027.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -25048,10 +25048,10 @@ { "symbol": "NPV", "name": "Nuveen Virginia Quality Municipal Income Fund Common Stock", - "lastsale": "$13.17", - "netchange": "0.11", - "pctchange": "0.842%", - "volume": "11254", + "lastsale": "$12.90", + "netchange": "-0.27", + "pctchange": "-2.05%", + "volume": "84156", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -25062,11 +25062,11 @@ { "symbol": "NPWR", "name": "NET Power Inc. Class A Common Stock", - "lastsale": "$7.00", - "netchange": "0.01", - "pctchange": "0.143%", - "volume": "350676", - "marketCap": "1507603377.00", + "lastsale": "$6.84", + "netchange": "-0.16", + "pctchange": "-2.286%", + "volume": "267713", + "marketCap": "1473143871.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -25076,10 +25076,10 @@ { "symbol": "NQP", "name": "Nuveen Pennsylvania Quality Municipal Income Fund Common Stock", - "lastsale": "$12.48", - "netchange": "-0.10", - "pctchange": "-0.795%", - "volume": "21907", + "lastsale": "$12.51", + "netchange": "0.03", + "pctchange": "0.24%", + "volume": "75699", "marketCap": "0.00", "country": "United States", "ipoyear": "1991", @@ -25090,11 +25090,11 @@ { "symbol": "NR", "name": "Newpark Resources Inc. Common Stock", - "lastsale": "$7.13", - "netchange": "0.01", - "pctchange": "0.14%", - "volume": "492718", - "marketCap": "616499058.00", + "lastsale": "$6.98", + "netchange": "-0.15", + "pctchange": "-2.104%", + "volume": "545100", + "marketCap": "603529232.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -25104,11 +25104,11 @@ { "symbol": "NRDY", "name": "Nerdy Inc. Class A Common Stock", - "lastsale": "$1.02", - "netchange": "-0.04", - "pctchange": "-3.774%", - "volume": "544606", - "marketCap": "181607231.00", + "lastsale": "$0.9981", + "netchange": "-0.0219", + "pctchange": "-2.147%", + "volume": "1310611", + "marketCap": "177708017.00", "country": "United States", "ipoyear": "2020", "industry": "Other Consumer Services", @@ -25118,11 +25118,11 @@ { "symbol": "NREF", "name": "NexPoint Real Estate Finance Inc. Common Stock", - "lastsale": "$15.72", - "netchange": "-0.09", - "pctchange": "-0.569%", - "volume": "28702", - "marketCap": "274488948.00", + "lastsale": "$15.50", + "netchange": "-0.22", + "pctchange": "-1.399%", + "volume": "30905", + "marketCap": "270647500.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -25132,10 +25132,10 @@ { "symbol": "NREF^A", "name": "NexPoint Real Estate Finance Inc. 8.50% Series A Cumulative Redeemable Preferred Stock", - "lastsale": "$24.35", - "netchange": "-0.05", - "pctchange": "-0.205%", - "volume": "1304", + "lastsale": "$24.33", + "netchange": "-0.02", + "pctchange": "-0.082%", + "volume": "1358", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25146,11 +25146,11 @@ { "symbol": "NRG", "name": "NRG Energy Inc. Common Stock", - "lastsale": "$94.29", - "netchange": "-1.06", - "pctchange": "-1.112%", - "volume": "2307697", - "marketCap": "19459554359.00", + "lastsale": "$93.56", + "netchange": "-0.73", + "pctchange": "-0.774%", + "volume": "2039450", + "marketCap": "19308897082.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -25160,11 +25160,11 @@ { "symbol": "NRGV", "name": "Energy Vault Holdings Inc. Common Stock", - "lastsale": "$0.9267", - "netchange": "-0.0001", - "pctchange": "-0.011%", - "volume": "613927", - "marketCap": "139453751.00", + "lastsale": "$0.9299", + "netchange": "0.0032", + "pctchange": "0.345%", + "volume": "531764", + "marketCap": "139935300.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -25174,10 +25174,10 @@ { "symbol": "NRK", "name": "Nuveen New York AMT-Free Quality Municipal Income Fund ", - "lastsale": "$11.12", - "netchange": "-0.05", - "pctchange": "-0.448%", - "volume": "271403", + "lastsale": "$11.14", + "netchange": "0.02", + "pctchange": "0.18%", + "volume": "115582", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -25188,11 +25188,11 @@ { "symbol": "NRP", "name": "Natural Resource Partners LP Limited Partnership", - "lastsale": "$100.21", - "netchange": "-0.26", - "pctchange": "-0.259%", - "volume": "9715", - "marketCap": "1307652616.00", + "lastsale": "$99.40", + "netchange": "-0.81", + "pctchange": "-0.808%", + "volume": "6323", + "marketCap": "1297082826.00", "country": "United States", "ipoyear": "2002", "industry": "Coal Mining", @@ -25202,11 +25202,11 @@ { "symbol": "NRT", "name": "North European Oil Royality Trust Common Stock", - "lastsale": "$5.38", - "netchange": "-0.12", - "pctchange": "-2.182%", - "volume": "31162", - "marketCap": "49445374.00", + "lastsale": "$5.17", + "netchange": "-0.21", + "pctchange": "-3.903%", + "volume": "43071", + "marketCap": "47515350.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -25216,10 +25216,10 @@ { "symbol": "NRUC", "name": "National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes)", - "lastsale": "$25.015", - "netchange": "-0.0698", - "pctchange": "-0.278%", - "volume": "6822", + "lastsale": "$25.225", + "netchange": "0.21", + "pctchange": "0.839%", + "volume": "7814", "marketCap": "0.00", "country": "United States", "ipoyear": "2019", @@ -25230,11 +25230,11 @@ { "symbol": "NSA", "name": "National Storage Affiliates Trust Common Shares of Beneficial Interest", - "lastsale": "$44.54", - "netchange": "-0.09", - "pctchange": "-0.202%", - "volume": "484804", - "marketCap": "3383619575.00", + "lastsale": "$44.78", + "netchange": "0.24", + "pctchange": "0.539%", + "volume": "590169", + "marketCap": "3401851921.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -25244,10 +25244,10 @@ { "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": "$24.46", - "netchange": "-0.27", - "pctchange": "-1.092%", - "volume": "9603", + "lastsale": "$24.6201", + "netchange": "0.1601", + "pctchange": "0.655%", + "volume": "8070", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25259,9 +25259,9 @@ "symbol": "NSA^B", "name": "National Storage Affiliates Trust 6.000% Series B Cumulative Redeemable Preferred Shares of Beneficial Interest", "lastsale": "$22.80", - "netchange": "-0.03", - "pctchange": "-0.131%", - "volume": "361", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "295", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25272,11 +25272,11 @@ { "symbol": "NSC", "name": "Norfolk Southern Corporation Common Stock", - "lastsale": "$243.76", - "netchange": "-4.16", - "pctchange": "-1.678%", - "volume": "681853", - "marketCap": "55113266508.00", + "lastsale": "$243.20", + "netchange": "-0.56", + "pctchange": "-0.23%", + "volume": "604676", + "marketCap": "54986652506.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -25286,11 +25286,11 @@ { "symbol": "NSP", "name": "Insperity Inc. Common Stock", - "lastsale": "$85.00", - "netchange": "-1.32", - "pctchange": "-1.529%", - "volume": "156464", - "marketCap": "3190769440.00", + "lastsale": "$85.25", + "netchange": "0.25", + "pctchange": "0.294%", + "volume": "146483", + "marketCap": "3200154056.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -25300,11 +25300,11 @@ { "symbol": "NTB", "name": "Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares", - "lastsale": "$36.35", - "netchange": "-0.09", - "pctchange": "-0.247%", - "volume": "125039", - "marketCap": "1727680786.00", + "lastsale": "$36.41", + "netchange": "0.06", + "pctchange": "0.165%", + "volume": "101628", + "marketCap": "1730532528.00", "country": "Bermuda", "ipoyear": "2016", "industry": "Commercial Banks", @@ -25314,10 +25314,10 @@ { "symbol": "NTG", "name": "Tortoise Midstream Energy Fund Inc. Common Stock", - "lastsale": "$50.15", - "netchange": "0.30", - "pctchange": "0.602%", - "volume": "8758", + "lastsale": "$49.06", + "netchange": "-1.09", + "pctchange": "-2.173%", + "volume": "13119", "marketCap": "0.00", "country": "", "ipoyear": "2010", @@ -25328,11 +25328,11 @@ { "symbol": "NTR", "name": "Nutrien Ltd. Common Shares", - "lastsale": "$49.61", - "netchange": "-0.21", - "pctchange": "-0.422%", - "volume": "2022612", - "marketCap": "24544902509.00", + "lastsale": "$48.57", + "netchange": "-1.04", + "pctchange": "-2.096%", + "volume": "1929803", + "marketCap": "24030355067.00", "country": "Canada", "ipoyear": "2018", "industry": "Agricultural Chemicals", @@ -25342,11 +25342,11 @@ { "symbol": "NTST", "name": "NetSTREIT Corp. Common Stock", - "lastsale": "$15.51", - "netchange": "-0.10", - "pctchange": "-0.641%", - "volume": "791965", - "marketCap": "1200127801.00", + "lastsale": "$15.44", + "netchange": "-0.07", + "pctchange": "-0.451%", + "volume": "690501", + "marketCap": "1194711364.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -25356,11 +25356,11 @@ { "symbol": "NTZ", "name": "Natuzzi S.p.A.", - "lastsale": "$4.10", - "netchange": "-0.23", - "pctchange": "-5.312%", - "volume": "4542", - "marketCap": "45159897.00", + "lastsale": "$4.20", + "netchange": "0.10", + "pctchange": "2.439%", + "volume": "852", + "marketCap": "46261358.00", "country": "Italy", "ipoyear": "1993", "industry": "Home Furnishings", @@ -25370,11 +25370,11 @@ { "symbol": "NU", "name": "Nu Holdings Ltd. Class A Ordinary Shares", - "lastsale": "$13.15", - "netchange": "-0.08", - "pctchange": "-0.605%", - "volume": "21051823", - "marketCap": "62672073575.00", + "lastsale": "$13.47", + "netchange": "0.32", + "pctchange": "2.433%", + "volume": "25691567", + "marketCap": "64197173464.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Finance: Consumer Services", @@ -25384,11 +25384,11 @@ { "symbol": "NUE", "name": "Nucor Corporation Common Stock", - "lastsale": "$152.75", - "netchange": "1.31", - "pctchange": "0.865%", - "volume": "1208475", - "marketCap": "36253380722.00", + "lastsale": "$148.11", + "netchange": "-4.64", + "pctchange": "-3.038%", + "volume": "1702616", + "marketCap": "35152132365.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -25398,11 +25398,11 @@ { "symbol": "NUS", "name": "Nu Skin Enterprises Inc. Common Stock", - "lastsale": "$6.40", + "lastsale": "$6.45", "netchange": "0.05", - "pctchange": "0.787%", - "volume": "775596", - "marketCap": "318090496.00", + "pctchange": "0.781%", + "volume": "702738", + "marketCap": "320575578.00", "country": "United States", "ipoyear": "1996", "industry": "Other Pharmaceuticals", @@ -25412,10 +25412,10 @@ { "symbol": "NUV", "name": "Nuveen Municipal Value Fund Inc. Common Stock", - "lastsale": "$9.07", - "netchange": "0.03", - "pctchange": "0.332%", - "volume": "684811", + "lastsale": "$9.15", + "netchange": "0.08", + "pctchange": "0.882%", + "volume": "890972", "marketCap": "0.00", "country": "United States", "ipoyear": "1987", @@ -25426,11 +25426,11 @@ { "symbol": "NUVB", "name": "Nuvation Bio Inc. Class A Common Stock", - "lastsale": "$2.17", - "netchange": "-0.24", - "pctchange": "-9.959%", - "volume": "1144423", - "marketCap": "540861930.00", + "lastsale": "$2.23", + "netchange": "0.06", + "pctchange": "2.765%", + "volume": "2750582", + "marketCap": "555816638.00", "country": "United States", "ipoyear": "2020", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25441,9 +25441,9 @@ "symbol": "NUW", "name": "Nuveen AMT-Free Municipal Value Fund", "lastsale": "$14.28", - "netchange": "0.03", - "pctchange": "0.211%", - "volume": "405311", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "12284", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -25454,10 +25454,10 @@ { "symbol": "NVG", "name": "Nuveen AMT-Free Municipal Credit Income Fund ", - "lastsale": "$13.17", - "netchange": "-0.20", - "pctchange": "-1.496%", - "volume": "1125381", + "lastsale": "$13.32", + "netchange": "0.15", + "pctchange": "1.139%", + "volume": "788638", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -25468,11 +25468,11 @@ { "symbol": "NVGS", "name": "Navigator Holdings Ltd. Ordinary Shares (Marshall Islands)", - "lastsale": "$16.79", - "netchange": "0.13", - "pctchange": "0.78%", - "volume": "115923", - "marketCap": "1229172159.00", + "lastsale": "$16.52", + "netchange": "-0.27", + "pctchange": "-1.608%", + "volume": "156783", + "marketCap": "1209405841.00", "country": "Isle of Man", "ipoyear": "2013", "industry": "Marine Transportation", @@ -25482,11 +25482,11 @@ { "symbol": "NVO", "name": "Novo Nordisk A/S Common Stock", - "lastsale": "$117.77", - "netchange": "2.65", - "pctchange": "2.302%", - "volume": "4244098", - "marketCap": "525516743837.00", + "lastsale": "$117.20", + "netchange": "-0.57", + "pctchange": "-0.484%", + "volume": "3806382", + "marketCap": "522973273140.00", "country": "Denmark", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25496,11 +25496,11 @@ { "symbol": "NVR", "name": "NVR Inc. Common Stock", - "lastsale": "$9421.74", - "netchange": "-93.26", - "pctchange": "-0.98%", - "volume": "15144", - "marketCap": "28996281072.00", + "lastsale": "$9559.200000000001", + "netchange": "137.46", + "pctchange": "1.459%", + "volume": "11950", + "marketCap": "29419327006.00", "country": "United States", "ipoyear": "1998", "industry": "Homebuilding", @@ -25510,11 +25510,11 @@ { "symbol": "NVRI", "name": "Enviri Corporation Common Stock", - "lastsale": "$9.91", - "netchange": "-0.22", - "pctchange": "-2.172%", - "volume": "185017", - "marketCap": "793906957.00", + "lastsale": "$10.08", + "netchange": "0.17", + "pctchange": "1.715%", + "volume": "204091", + "marketCap": "807525946.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -25524,11 +25524,11 @@ { "symbol": "NVRO", "name": "Nevro Corp. Common Stock", - "lastsale": "$4.78", - "netchange": "-0.19", - "pctchange": "-3.823%", - "volume": "263473", - "marketCap": "178213524.00", + "lastsale": "$4.70", + "netchange": "-0.08", + "pctchange": "-1.674%", + "volume": "319089", + "marketCap": "175230871.00", "country": "United States", "ipoyear": "2014", "industry": "Medical/Dental Instruments", @@ -25538,11 +25538,11 @@ { "symbol": "NVS", "name": "Novartis AG Common Stock", - "lastsale": "$113.86", + "lastsale": "$113.77", "netchange": "-0.09", "pctchange": "-0.079%", - "volume": "1028949", - "marketCap": "232733709646.00", + "volume": "697173", + "marketCap": "232549746587.00", "country": "Switzerland", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -25552,11 +25552,11 @@ { "symbol": "NVST", "name": "Envista Holdings Corporation Common Stock", - "lastsale": "$18.25", - "netchange": "-0.58", - "pctchange": "-3.08%", - "volume": "2294350", - "marketCap": "3138005320.00", + "lastsale": "$18.20", + "netchange": "-0.05", + "pctchange": "-0.274%", + "volume": "1250720", + "marketCap": "3129408045.00", "country": "United States", "ipoyear": "2019", "industry": "Medical/Dental Instruments", @@ -25566,11 +25566,11 @@ { "symbol": "NVT", "name": "nVent Electric plc Ordinary Shares ", - "lastsale": "$71.76", - "netchange": "2.08", - "pctchange": "2.985%", - "volume": "2738127", - "marketCap": "11927597011.00", + "lastsale": "$70.66", + "netchange": "-1.10", + "pctchange": "-1.533%", + "volume": "1549715", + "marketCap": "11744760379.00", "country": "United Kingdom", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -25580,11 +25580,11 @@ { "symbol": "NWG", "name": "NatWest Group plc American Depositary Shares (each representing two (2) Ordinary Shares)", - "lastsale": "$9.37", - "netchange": "0.16", - "pctchange": "1.737%", - "volume": "2986074", - "marketCap": "38909655120.00", + "lastsale": "$9.28", + "netchange": "-0.09", + "pctchange": "-0.961%", + "volume": "3112055", + "marketCap": "38535923107.00", "country": "United Kingdom", "ipoyear": "2022", "industry": "Commercial Banks", @@ -25594,11 +25594,11 @@ { "symbol": "NWN", "name": "Northwest Natural Holding Company Common Stock", - "lastsale": "$38.88", - "netchange": "-0.64", - "pctchange": "-1.619%", - "volume": "226228", - "marketCap": "1503500175.00", + "lastsale": "$38.84", + "netchange": "-0.04", + "pctchange": "-0.103%", + "volume": "229616", + "marketCap": "1501953364.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -25608,11 +25608,11 @@ { "symbol": "NX", "name": "Quanex Building Products Corporation Common Stock", - "lastsale": "$27.69", - "netchange": "0.39", - "pctchange": "1.429%", - "volume": "401784", - "marketCap": "1308409818.00", + "lastsale": "$27.70", + "netchange": "0.01", + "pctchange": "0.036%", + "volume": "494007", + "marketCap": "1308882339.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -25622,11 +25622,11 @@ { "symbol": "NXC", "name": "Nuveen California Select Tax-Free Income Portfolio Common Stock", - "lastsale": "$13.9747", - "netchange": "-0.0613", - "pctchange": "-0.437%", - "volume": "29199", - "marketCap": "88891432.00", + "lastsale": "$14.04", + "netchange": "0.0653", + "pctchange": "0.467%", + "volume": "17453", + "marketCap": "89306797.00", "country": "United States", "ipoyear": "1992", "industry": "Investment Managers", @@ -25636,11 +25636,11 @@ { "symbol": "NXDT", "name": "NexPoint Diversified Real Estate Trust Common Stock", - "lastsale": "$5.94", - "netchange": "-0.20", - "pctchange": "-3.257%", - "volume": "89493", - "marketCap": "241461701.00", + "lastsale": "$5.91", + "netchange": "-0.03", + "pctchange": "-0.505%", + "volume": "70923", + "marketCap": "240242197.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25650,10 +25650,10 @@ { "symbol": "NXDT^A", "name": "NexPoint Diversified Real Estate Trust 5.50% Series A Cumulative Preferred Shares ($25.00 liquidation preference per share)", - "lastsale": "$15.5643", - "netchange": "0.1143", - "pctchange": "0.74%", - "volume": "5990", + "lastsale": "$15.28", + "netchange": "-0.2843", + "pctchange": "-1.827%", + "volume": "3264", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25664,11 +25664,11 @@ { "symbol": "NXE", "name": "Nexgen Energy Ltd. Common Shares", - "lastsale": "$6.76", - "netchange": "-0.15", - "pctchange": "-2.171%", - "volume": "3792526", - "marketCap": "3817342236.00", + "lastsale": "$6.91", + "netchange": "0.15", + "pctchange": "2.219%", + "volume": "4290269", + "marketCap": "3902046575.00", "country": "Canada", "ipoyear": "2017", "industry": "Other Metals and Minerals", @@ -25678,11 +25678,11 @@ { "symbol": "NXG", "name": "NXG NextGen Infrastructure Income Fund Common Shares of Beneficial Interest", - "lastsale": "$44.98", - "netchange": "0.65", - "pctchange": "1.466%", - "volume": "38846", - "marketCap": "117025096.00", + "lastsale": "$44.85", + "netchange": "-0.13", + "pctchange": "-0.289%", + "volume": "28462", + "marketCap": "116686873.00", "country": "", "ipoyear": "2012", "industry": "", @@ -25692,10 +25692,10 @@ { "symbol": "NXJ", "name": "Nuveen New Jersey Qualified Municipal Fund ", - "lastsale": "$12.8421", - "netchange": "-0.0979", - "pctchange": "-0.757%", - "volume": "122081", + "lastsale": "$12.86", + "netchange": "0.0179", + "pctchange": "0.139%", + "volume": "93173", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -25706,11 +25706,11 @@ { "symbol": "NXN", "name": "Nuveen New York Select Tax-Free Income Portfolio Common Stock", - "lastsale": "$12.0619", - "netchange": "0.0219", - "pctchange": "0.182%", - "volume": "6113", - "marketCap": "47341691.00", + "lastsale": "$12.0825", + "netchange": "0.0206", + "pctchange": "0.171%", + "volume": "2393", + "marketCap": "47422544.00", "country": "United States", "ipoyear": "1992", "industry": "Trusts Except Educational Religious and Charitable", @@ -25720,11 +25720,11 @@ { "symbol": "NXP", "name": "Nuveen Select Tax Free Income Portfolio Common Stock", - "lastsale": "$14.89", - "netchange": "-0.04", - "pctchange": "-0.268%", - "volume": "74384", - "marketCap": "696838793.00", + "lastsale": "$14.99", + "netchange": "0.10", + "pctchange": "0.672%", + "volume": "40998", + "marketCap": "701518704.00", "country": "United States", "ipoyear": "1992", "industry": "Trusts Except Educational Religious and Charitable", @@ -25734,11 +25734,11 @@ { "symbol": "NXRT", "name": "NexPoint Residential Trust Inc. Common Stock", - "lastsale": "$42.55", - "netchange": "-0.21", - "pctchange": "-0.491%", - "volume": "139810", - "marketCap": "1080920499.00", + "lastsale": "$42.44", + "netchange": "-0.11", + "pctchange": "-0.259%", + "volume": "120006", + "marketCap": "1078126110.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate Investment Trusts", @@ -25748,11 +25748,11 @@ { "symbol": "NYC", "name": "American Strategic Investment Co. Class A Common Stock", - "lastsale": "$9.00", - "netchange": "0.1199", - "pctchange": "1.35%", - "volume": "7372", - "marketCap": "23784876.00", + "lastsale": "$9.0399", + "netchange": "0.0399", + "pctchange": "0.443%", + "volume": "4013", + "marketCap": "23890322.00", "country": "", "ipoyear": "2020", "industry": "Real Estate Investment Trusts", @@ -25762,11 +25762,11 @@ { "symbol": "NYCB", "name": "New York Community Bancorp Inc. Common Stock", - "lastsale": "$10.77", - "netchange": "-0.13", - "pctchange": "-1.193%", - "volume": "2894491", - "marketCap": "4012363500.00", + "lastsale": "$10.81", + "netchange": "0.04", + "pctchange": "0.371%", + "volume": "3230041", + "marketCap": "4027265500.00", "country": "United States", "ipoyear": "", "industry": "Banks", @@ -25776,10 +25776,10 @@ { "symbol": "NYCB^A", "name": "New York Community Bancorp Inc. Depositary shares each representing a 1/40th interest in a share of Fixed-to-Floating Rate Series A Noncumulative Perpetual Preferred Stock", - "lastsale": "$21.08", - "netchange": "-0.08", - "pctchange": "-0.378%", - "volume": "48822", + "lastsale": "$21.48", + "netchange": "0.40", + "pctchange": "1.898%", + "volume": "38453", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25790,10 +25790,10 @@ { "symbol": "NYCB^U", "name": "New York Community Bancorp Inc. New York Community Capital Tr V (BONUSES)", - "lastsale": "$38.645", - "netchange": "-0.245", - "pctchange": "-0.63%", - "volume": "4242", + "lastsale": "$38.86", + "netchange": "0.215", + "pctchange": "0.556%", + "volume": "7946", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25804,11 +25804,11 @@ { "symbol": "NYT", "name": "New York Times Company (The) Common Stock", - "lastsale": "$54.52", - "netchange": "-0.64", - "pctchange": "-1.16%", - "volume": "650932", - "marketCap": "8953821508.00", + "lastsale": "$54.91", + "netchange": "0.39", + "pctchange": "0.715%", + "volume": "591358", + "marketCap": "9017871222.00", "country": "United States", "ipoyear": "", "industry": "Newspapers/Magazines", @@ -25819,9 +25819,9 @@ "symbol": "NZF", "name": "Nuveen Municipal Credit Income Fund ", "lastsale": "$12.88", - "netchange": "-0.12", - "pctchange": "-0.923%", - "volume": "712566", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "789163", "marketCap": "0.00", "country": "United States", "ipoyear": "2007", @@ -25832,11 +25832,11 @@ { "symbol": "O", "name": "Realty Income Corporation Common Stock", - "lastsale": "$61.67", - "netchange": "-0.34", - "pctchange": "-0.548%", - "volume": "4011881", - "marketCap": "53706405385.00", + "lastsale": "$61.51", + "netchange": "-0.16", + "pctchange": "-0.259%", + "volume": "4441216", + "marketCap": "53567066568.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -25846,10 +25846,10 @@ { "symbol": "OAK^A", "name": "Brookfield Oaktree Holdings LLC 6.625% Series A Preferred Units", - "lastsale": "$24.592", - "netchange": "-0.018", - "pctchange": "-0.073%", - "volume": "3027", + "lastsale": "$24.455", + "netchange": "-0.137", + "pctchange": "-0.557%", + "volume": "4578", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25860,10 +25860,10 @@ { "symbol": "OAK^B", "name": "Brookfield Oaktree Holdings LLC 6.550% Series B Preferred Units", - "lastsale": "$23.63", - "netchange": "-0.28", - "pctchange": "-1.171%", - "volume": "10451", + "lastsale": "$23.7299", + "netchange": "0.0999", + "pctchange": "0.423%", + "volume": "2738", "marketCap": "", "country": "United States", "ipoyear": "", @@ -25874,11 +25874,11 @@ { "symbol": "OBDC", "name": "Blue Owl Capital Corporation Common Stock", - "lastsale": "$14.83", + "lastsale": "$14.85", "netchange": "0.02", "pctchange": "0.135%", - "volume": "1748430", - "marketCap": "5786922618.00", + "volume": "1660507", + "marketCap": "5794726964.00", "country": "", "ipoyear": "2019", "industry": "Diversified Financial Services", @@ -25889,9 +25889,9 @@ "symbol": "OBDE", "name": "Blue Owl Capital Corporation III Common Stock", "lastsale": "$14.53", - "netchange": "-0.13", - "pctchange": "-0.887%", - "volume": "190079", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "91029", "marketCap": "1792374638.00", "country": "", "ipoyear": "2024", @@ -25902,11 +25902,11 @@ { "symbol": "OBK", "name": "Origin Bancorp Inc. Common Stock", - "lastsale": "$31.11", - "netchange": "-0.29", - "pctchange": "-0.924%", - "volume": "47172", - "marketCap": "968768978.00", + "lastsale": "$30.99", + "netchange": "-0.12", + "pctchange": "-0.386%", + "volume": "45527", + "marketCap": "965032164.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -25916,11 +25916,11 @@ { "symbol": "OC", "name": "Owens Corning Inc Common Stock New", - "lastsale": "$181.42", - "netchange": "9.41", - "pctchange": "5.471%", - "volume": "868159", - "marketCap": "15774171471.00", + "lastsale": "$182.08", + "netchange": "0.66", + "pctchange": "0.364%", + "volume": "1100257", + "marketCap": "15831557389.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -25930,11 +25930,11 @@ { "symbol": "OCFT", "name": "OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing thirty ordinary shares", - "lastsale": "$4.69", - "netchange": "1.62", - "pctchange": "52.769%", - "volume": "1755082", - "marketCap": "182906975.00", + "lastsale": "$3.62", + "netchange": "-1.07", + "pctchange": "-22.814%", + "volume": "339718", + "marketCap": "141177665.00", "country": "China", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -25944,11 +25944,11 @@ { "symbol": "ODC", "name": "Oil-Dri Corporation Of America Common Stock", - "lastsale": "$66.04", - "netchange": "-0.64", - "pctchange": "-0.96%", - "volume": "10386", - "marketCap": "481188771.00", + "lastsale": "$64.91", + "netchange": "-1.13", + "pctchange": "-1.711%", + "volume": "10495", + "marketCap": "472955226.00", "country": "United States", "ipoyear": "", "industry": "Miscellaneous manufacturing industries", @@ -25959,9 +25959,9 @@ "symbol": "ODV", "name": "Osisko Development Corp. Common Shares", "lastsale": "$2.08", - "netchange": "-0.03", - "pctchange": "-1.422%", - "volume": "218360", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "189867", "marketCap": "177711930.00", "country": "Canada", "ipoyear": "2022", @@ -25972,11 +25972,11 @@ { "symbol": "OEC", "name": "Orion S.A. Common Shares", - "lastsale": "$17.04", - "netchange": "0.19", - "pctchange": "1.128%", - "volume": "383531", - "marketCap": "994396822.00", + "lastsale": "$16.65", + "netchange": "-0.39", + "pctchange": "-2.289%", + "volume": "213104", + "marketCap": "971637740.00", "country": "Luxembourg", "ipoyear": "2014", "industry": "Major Chemicals", @@ -25986,11 +25986,11 @@ { "symbol": "OFG", "name": "OFG Bancorp Common Stock", - "lastsale": "$42.69", - "netchange": "-0.37", - "pctchange": "-0.859%", - "volume": "167098", - "marketCap": "1987711801.00", + "lastsale": "$42.34", + "netchange": "-0.35", + "pctchange": "-0.82%", + "volume": "161676", + "marketCap": "1971415265.00", "country": "Puerto Rico", "ipoyear": "", "industry": "Major Banks", @@ -26000,11 +26000,11 @@ { "symbol": "OGE", "name": "OGE Energy Corp Common Stock", - "lastsale": "$39.76", - "netchange": "-0.86", - "pctchange": "-2.117%", - "volume": "1094543", - "marketCap": "7986482377.00", + "lastsale": "$39.84", + "netchange": "0.08", + "pctchange": "0.201%", + "volume": "684433", + "marketCap": "8002551758.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -26014,11 +26014,11 @@ { "symbol": "OGN", "name": "Organon & Co. Common Stock ", - "lastsale": "$18.12", - "netchange": "-0.17", - "pctchange": "-0.929%", - "volume": "2854762", - "marketCap": "4665419403.00", + "lastsale": "$18.10", + "netchange": "-0.02", + "pctchange": "-0.11%", + "volume": "1760081", + "marketCap": "4660269934.00", "country": "United States", "ipoyear": "2021", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26028,11 +26028,11 @@ { "symbol": "OGS", "name": "ONE Gas Inc. Common Stock", - "lastsale": "$72.05", - "netchange": "-1.38", - "pctchange": "-1.879%", - "volume": "240563", - "marketCap": "4081945990.00", + "lastsale": "$71.60", + "netchange": "-0.45", + "pctchange": "-0.625%", + "volume": "208761", + "marketCap": "4056451532.00", "country": "United States", "ipoyear": "2014", "industry": "Oil/Gas Transmission", @@ -26042,11 +26042,11 @@ { "symbol": "OHI", "name": "Omega Healthcare Investors Inc. Common Stock", - "lastsale": "$39.50", - "netchange": "0.15", - "pctchange": "0.381%", - "volume": "1077683", - "marketCap": "10184636550.00", + "lastsale": "$39.51", + "netchange": "0.01", + "pctchange": "0.025%", + "volume": "1308096", + "marketCap": "10187214939.00", "country": "United States", "ipoyear": "1992", "industry": "Real Estate Investment Trusts", @@ -26056,11 +26056,11 @@ { "symbol": "OI", "name": "O-I Glass Inc. Common Stock", - "lastsale": "$13.17", - "netchange": "-0.02", - "pctchange": "-0.152%", - "volume": "895270", - "marketCap": "2046147726.00", + "lastsale": "$13.04", + "netchange": "-0.13", + "pctchange": "-0.987%", + "volume": "919352", + "marketCap": "2025950368.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -26070,11 +26070,11 @@ { "symbol": "OIA", "name": "Invesco Municipal Income Opportunities Trust Common Stock", - "lastsale": "$6.8286", - "netchange": "-0.0314", - "pctchange": "-0.458%", - "volume": "29400", - "marketCap": "325079525.00", + "lastsale": "$6.92", + "netchange": "0.0914", + "pctchange": "1.338%", + "volume": "63784", + "marketCap": "329430676.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -26084,11 +26084,11 @@ { "symbol": "OII", "name": "Oceaneering International Inc. Common Stock", - "lastsale": "$26.37", - "netchange": "-0.17", - "pctchange": "-0.641%", - "volume": "501416", - "marketCap": "2676065757.00", + "lastsale": "$25.64", + "netchange": "-0.73", + "pctchange": "-2.768%", + "volume": "669139", + "marketCap": "2601984301.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -26098,11 +26098,11 @@ { "symbol": "OIS", "name": "Oil States International Inc. Common Stock", - "lastsale": "$5.16", - "netchange": "0.05", - "pctchange": "0.978%", - "volume": "526265", - "marketCap": "329145961.00", + "lastsale": "$5.01", + "netchange": "-0.15", + "pctchange": "-2.907%", + "volume": "788056", + "marketCap": "319577765.00", "country": "United States", "ipoyear": "2001", "industry": "Metal Fabrications", @@ -26112,11 +26112,11 @@ { "symbol": "OKE", "name": "ONEOK Inc. Common Stock", - "lastsale": "$94.84", - "netchange": "-0.39", - "pctchange": "-0.41%", - "volume": "1597562", - "marketCap": "55393570952.00", + "lastsale": "$93.60", + "netchange": "-1.24", + "pctchange": "-1.307%", + "volume": "2100323", + "marketCap": "54669319286.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26126,11 +26126,11 @@ { "symbol": "OKLO", "name": "Oklo Inc. Class A common stock", - "lastsale": "$10.54", - "netchange": "-0.65", - "pctchange": "-5.809%", - "volume": "4959960", - "marketCap": "1286894686.00", + "lastsale": "$10.00", + "netchange": "-0.54", + "pctchange": "-5.123%", + "volume": "4357073", + "marketCap": "1220962700.00", "country": "United States", "ipoyear": "2021", "industry": "Electric Utilities: Central", @@ -26140,11 +26140,11 @@ { "symbol": "OLN", "name": "Olin Corporation Common Stock", - "lastsale": "$47.96", - "netchange": "-0.02", - "pctchange": "-0.042%", - "volume": "719889", - "marketCap": "5637274417.00", + "lastsale": "$46.33", + "netchange": "-1.63", + "pctchange": "-3.399%", + "volume": "990905", + "marketCap": "5445682313.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -26154,11 +26154,11 @@ { "symbol": "OLO", "name": "Olo Inc. Class A Common Stock", - "lastsale": "$4.64", - "netchange": "-0.11", - "pctchange": "-2.316%", - "volume": "500403", - "marketCap": "752174104.00", + "lastsale": "$4.70", + "netchange": "0.06", + "pctchange": "1.293%", + "volume": "639036", + "marketCap": "761900494.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26168,11 +26168,11 @@ { "symbol": "OLP", "name": "One Liberty Properties Inc. Common Stock", - "lastsale": "$26.89", - "netchange": "-0.09", - "pctchange": "-0.334%", - "volume": "36813", - "marketCap": "573841850.00", + "lastsale": "$26.81", + "netchange": "-0.08", + "pctchange": "-0.298%", + "volume": "42483", + "marketCap": "572134623.00", "country": "United States", "ipoyear": "1986", "industry": "Real Estate Investment Trusts", @@ -26182,11 +26182,11 @@ { "symbol": "OMC", "name": "Omnicom Group Inc. Common Stock", - "lastsale": "$100.86", - "netchange": "-0.69", - "pctchange": "-0.679%", - "volume": "1336431", - "marketCap": "19733142305.00", + "lastsale": "$101.48", + "netchange": "0.62", + "pctchange": "0.615%", + "volume": "1199397", + "marketCap": "19854444588.00", "country": "United States", "ipoyear": "", "industry": "Advertising", @@ -26196,11 +26196,11 @@ { "symbol": "OMF", "name": "OneMain Holdings Inc. Common Stock", - "lastsale": "$46.99", - "netchange": "-0.06", - "pctchange": "-0.128%", - "volume": "675633", - "marketCap": "6105464175.00", + "lastsale": "$45.77", + "netchange": "-1.22", + "pctchange": "-2.596%", + "volume": "1061981", + "marketCap": "5946948186.00", "country": "United States", "ipoyear": "2013", "industry": "Finance: Consumer Services", @@ -26210,11 +26210,11 @@ { "symbol": "OMI", "name": "Owens & Minor Inc. Common Stock", - "lastsale": "$13.57", - "netchange": "-1.11", - "pctchange": "-7.561%", - "volume": "1034123", - "marketCap": "1046194728.00", + "lastsale": "$13.61", + "netchange": "0.04", + "pctchange": "0.295%", + "volume": "706230", + "marketCap": "1049278574.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -26224,11 +26224,11 @@ { "symbol": "ONIT", "name": "Onity Group Inc. Common Stock", - "lastsale": "$30.75", - "netchange": "-0.08", - "pctchange": "-0.259%", - "volume": "35187", - "marketCap": "241235441.00", + "lastsale": "$30.62", + "netchange": "-0.13", + "pctchange": "-0.423%", + "volume": "18897", + "marketCap": "240215584.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -26238,11 +26238,11 @@ { "symbol": "ONL", "name": "Orion Office REIT Inc. Common Stock", - "lastsale": "$3.76", - "netchange": "0.02", - "pctchange": "0.535%", - "volume": "184011", - "marketCap": "210363736.00", + "lastsale": "$3.74", + "netchange": "-0.02", + "pctchange": "-0.532%", + "volume": "148237", + "marketCap": "209244779.00", "country": "United States", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -26252,11 +26252,11 @@ { "symbol": "ONON", "name": "On Holding AG Class A Ordinary Shares", - "lastsale": "$50.40", - "netchange": "-1.31", - "pctchange": "-2.533%", - "volume": "3303591", - "marketCap": "31734499961.00", + "lastsale": "$51.75", + "netchange": "1.35", + "pctchange": "2.679%", + "volume": "3151645", + "marketCap": "32584531210.00", "country": "", "ipoyear": "2021", "industry": "Shoe Manufacturing", @@ -26266,11 +26266,11 @@ { "symbol": "ONTF", "name": "ON24 Inc. Common Stock", - "lastsale": "$6.13", - "netchange": "-0.02", - "pctchange": "-0.325%", - "volume": "62575", - "marketCap": "254574431.00", + "lastsale": "$6.05", + "netchange": "-0.08", + "pctchange": "-1.305%", + "volume": "79584", + "marketCap": "251252090.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26280,11 +26280,11 @@ { "symbol": "ONTO", "name": "Onto Innovation Inc. Common Stock", - "lastsale": "$206.72", - "netchange": "-2.33", - "pctchange": "-1.115%", - "volume": "298986", - "marketCap": "10208581306.00", + "lastsale": "$208.83", + "netchange": "2.11", + "pctchange": "1.021%", + "volume": "470337", + "marketCap": "10312780738.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -26294,11 +26294,11 @@ { "symbol": "OOMA", "name": "Ooma Inc. Common Stock", - "lastsale": "$11.04", - "netchange": "-0.19", - "pctchange": "-1.692%", - "volume": "37678", - "marketCap": "295872000.00", + "lastsale": "$11.16", + "netchange": "0.12", + "pctchange": "1.087%", + "volume": "84444", + "marketCap": "299088000.00", "country": "United States", "ipoyear": "2015", "industry": "EDP Services", @@ -26308,11 +26308,11 @@ { "symbol": "OPAD", "name": "Offerpad Solutions Inc. Class A Common Stock", - "lastsale": "$3.38", - "netchange": "-0.01", - "pctchange": "-0.295%", - "volume": "25508", - "marketCap": "92456493.00", + "lastsale": "$3.23", + "netchange": "-0.15", + "pctchange": "-4.438%", + "volume": "29635", + "marketCap": "88353394.00", "country": "United States", "ipoyear": "2020", "industry": "Real Estate", @@ -26322,11 +26322,11 @@ { "symbol": "OPFI", "name": "OppFi Inc. Class A Common Stock", - "lastsale": "$4.57", - "netchange": "0.10", - "pctchange": "2.237%", - "volume": "259977", - "marketCap": "394174734.00", + "lastsale": "$4.75", + "netchange": "0.18", + "pctchange": "3.939%", + "volume": "370530", + "marketCap": "409700216.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -26336,10 +26336,10 @@ { "symbol": "OPP", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. Common Stock", - "lastsale": "$9.04", - "netchange": "-0.08", - "pctchange": "-0.877%", - "volume": "101215", + "lastsale": "$9.03", + "netchange": "-0.01", + "pctchange": "-0.111%", + "volume": "99048", "marketCap": "0.00", "country": "United States", "ipoyear": "2016", @@ -26350,10 +26350,10 @@ { "symbol": "OPP^A", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.375% Series A Cumulative Preferred Stock", - "lastsale": "$19.55", - "netchange": "-0.13", - "pctchange": "-0.661%", - "volume": "2960", + "lastsale": "$19.60", + "netchange": "0.05", + "pctchange": "0.256%", + "volume": "3765", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26364,10 +26364,10 @@ { "symbol": "OPP^B", "name": "RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 4.75% Series B Cumulative Preferred Stock", - "lastsale": "$21.10", - "netchange": "-0.03", - "pctchange": "-0.142%", - "volume": "4925", + "lastsale": "$20.9709", + "netchange": "-0.1291", + "pctchange": "-0.612%", + "volume": "4862", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26378,11 +26378,11 @@ { "symbol": "OPY", "name": "Oppenheimer Holdings Inc. Class A Common Stock (DE)", - "lastsale": "$48.20", - "netchange": "-1.07", - "pctchange": "-2.172%", - "volume": "20260", - "marketCap": "498017535.00", + "lastsale": "$48.29", + "netchange": "0.09", + "pctchange": "0.187%", + "volume": "17077", + "marketCap": "498947443.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -26392,11 +26392,11 @@ { "symbol": "OR", "name": "Osisko Gold Royalties Ltd Common Shares", - "lastsale": "$18.64", - "netchange": "0.03", - "pctchange": "0.161%", - "volume": "394411", - "marketCap": "3471312027.00", + "lastsale": "$18.73", + "netchange": "0.09", + "pctchange": "0.483%", + "volume": "489672", + "marketCap": "3488072654.00", "country": "Canada", "ipoyear": "2016", "industry": "Precious Metals", @@ -26406,11 +26406,11 @@ { "symbol": "ORA", "name": "Ormat Technologies Inc. Common Stock", - "lastsale": "$75.90", - "netchange": "-0.16", - "pctchange": "-0.21%", - "volume": "249406", - "marketCap": "4588393554.00", + "lastsale": "$75.27", + "netchange": "-0.63", + "pctchange": "-0.83%", + "volume": "359087", + "marketCap": "4550308074.00", "country": "United States", "ipoyear": "2004", "industry": "Electric Utilities: Central", @@ -26420,11 +26420,11 @@ { "symbol": "ORAN", "name": "Orange", - "lastsale": "$10.89", - "netchange": "0.15", - "pctchange": "1.397%", - "volume": "589555", - "marketCap": "28968016363.00", + "lastsale": "$11.07", + "netchange": "0.18", + "pctchange": "1.653%", + "volume": "647165", + "marketCap": "29446826551.00", "country": "France", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -26434,11 +26434,11 @@ { "symbol": "ORC", "name": "Orchid Island Capital Inc. Common Stock", - "lastsale": "$7.77", - "netchange": "-0.06", - "pctchange": "-0.766%", - "volume": "2352825", - "marketCap": "554300720.00", + "lastsale": "$7.83", + "netchange": "0.06", + "pctchange": "0.772%", + "volume": "1244863", + "marketCap": "558581034.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -26448,11 +26448,11 @@ { "symbol": "ORCL", "name": "Oracle Corporation Common Stock", - "lastsale": "$169.97", - "netchange": "-0.89", - "pctchange": "-0.521%", - "volume": "6789161", - "marketCap": "470981430960.00", + "lastsale": "$174.37", + "netchange": "4.40", + "pctchange": "2.589%", + "volume": "7834816", + "marketCap": "483173690160.00", "country": "United States", "ipoyear": "1986", "industry": "Computer Software: Prepackaged Software", @@ -26462,11 +26462,11 @@ { "symbol": "ORI", "name": "Old Republic International Corporation Common Stock", - "lastsale": "$34.71", - "netchange": "-1.15", - "pctchange": "-3.207%", - "volume": "1203048", - "marketCap": "8972324692.00", + "lastsale": "$34.89", + "netchange": "0.18", + "pctchange": "0.519%", + "volume": "751233", + "marketCap": "9018853601.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -26476,11 +26476,11 @@ { "symbol": "ORN", "name": "Orion Group Holdings Inc. Common", - "lastsale": "$6.03", - "netchange": "0.07", - "pctchange": "1.174%", - "volume": "225669", - "marketCap": "201226859.00", + "lastsale": "$6.16", + "netchange": "0.13", + "pctchange": "2.156%", + "volume": "300406", + "marketCap": "205565083.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -26490,11 +26490,11 @@ { "symbol": "OSCR", "name": "Oscar Health Inc. Class A Common Stock", - "lastsale": "$18.48", - "netchange": "-1.66", - "pctchange": "-8.242%", - "volume": "3397281", - "marketCap": "4470482903.00", + "lastsale": "$18.28", + "netchange": "-0.20", + "pctchange": "-1.082%", + "volume": "2046176", + "marketCap": "4422101053.00", "country": "United States", "ipoyear": "2021", "industry": "Medical Specialities", @@ -26504,11 +26504,11 @@ { "symbol": "OSK", "name": "Oshkosh Corporation (Holding Company)Common Stock", - "lastsale": "$101.64", - "netchange": "0.94", - "pctchange": "0.933%", - "volume": "389267", - "marketCap": "6615318273.00", + "lastsale": "$100.15", + "netchange": "-1.49", + "pctchange": "-1.466%", + "volume": "338086", + "marketCap": "6518340466.00", "country": "United States", "ipoyear": "", "industry": "Auto Manufacturing", @@ -26518,11 +26518,11 @@ { "symbol": "OTIS", "name": "Otis Worldwide Corporation Common Stock ", - "lastsale": "$104.02", - "netchange": "-0.54", - "pctchange": "-0.516%", - "volume": "1451830", - "marketCap": "41665706863.00", + "lastsale": "$101.15", + "netchange": "-2.87", + "pctchange": "-2.759%", + "volume": "2269137", + "marketCap": "40516114682.00", "country": "United States", "ipoyear": "2020", "industry": "Consumer Electronics/Appliances", @@ -26532,11 +26532,11 @@ { "symbol": "OUST", "name": "Ouster Inc. Common Stock", - "lastsale": "$6.45", - "netchange": "0.07", - "pctchange": "1.097%", - "volume": "686140", - "marketCap": "311730383.00", + "lastsale": "$6.27", + "netchange": "-0.18", + "pctchange": "-2.791%", + "volume": "630319", + "marketCap": "303030931.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -26546,11 +26546,11 @@ { "symbol": "OUT", "name": "OUTFRONT Media Inc. Common Stock", - "lastsale": "$18.00", - "netchange": "-0.10", - "pctchange": "-0.552%", - "volume": "1048769", - "marketCap": "2987670816.00", + "lastsale": "$18.22", + "netchange": "0.22", + "pctchange": "1.222%", + "volume": "1365715", + "marketCap": "3024186793.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -26560,11 +26560,11 @@ { "symbol": "OVV", "name": "Ovintiv Inc. (DE)", - "lastsale": "$43.49", - "netchange": "-0.04", - "pctchange": "-0.092%", - "volume": "3084300", - "marketCap": "11485709000.00", + "lastsale": "$41.84", + "netchange": "-1.65", + "pctchange": "-3.794%", + "volume": "3129010", + "marketCap": "11049944000.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26574,11 +26574,11 @@ { "symbol": "OWL", "name": "Blue Owl Capital Inc. Class A Common Stock", - "lastsale": "$20.72", - "netchange": "-0.16", - "pctchange": "-0.766%", - "volume": "5430318", - "marketCap": "30323421052.00", + "lastsale": "$20.35", + "netchange": "-0.37", + "pctchange": "-1.786%", + "volume": "5975003", + "marketCap": "29781931390.00", "country": "United States", "ipoyear": "2020", "industry": "Investment Managers", @@ -26588,11 +26588,11 @@ { "symbol": "OWLT", "name": "Owlet Inc. Class A Common Stock", - "lastsale": "$4.34", - "netchange": "-0.16", - "pctchange": "-3.556%", - "volume": "27175", - "marketCap": "50821400.00", + "lastsale": "$4.14", + "netchange": "-0.20", + "pctchange": "-4.608%", + "volume": "19048", + "marketCap": "48479400.00", "country": "", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -26602,11 +26602,11 @@ { "symbol": "OXM", "name": "Oxford Industries Inc. Common Stock", - "lastsale": "$75.07", - "netchange": "-1.65", - "pctchange": "-2.151%", - "volume": "437756", - "marketCap": "1178245270.00", + "lastsale": "$75.04", + "netchange": "-0.03", + "pctchange": "-0.04%", + "volume": "204008", + "marketCap": "1177774412.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -26616,11 +26616,11 @@ { "symbol": "OXY", "name": "Occidental Petroleum Corporation Common Stock", - "lastsale": "$55.91", - "netchange": "0.15", - "pctchange": "0.269%", - "volume": "16115730", - "marketCap": "50632974905.00", + "lastsale": "$54.32", + "netchange": "-1.59", + "pctchange": "-2.844%", + "volume": "13756306", + "marketCap": "49193045910.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26630,11 +26630,11 @@ { "symbol": "PAAS", "name": "Pan American Silver Corp. Common Stock", - "lastsale": "$21.22", - "netchange": "-0.29", - "pctchange": "-1.348%", - "volume": "1910888", - "marketCap": "7733416800.00", + "lastsale": "$21.18", + "netchange": "-0.04", + "pctchange": "-0.189%", + "volume": "1898349", + "marketCap": "7718839200.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -26644,11 +26644,11 @@ { "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": "$172.37", - "netchange": "-0.37", - "pctchange": "-0.214%", - "volume": "66091", - "marketCap": "8709467578.00", + "lastsale": "$173.50", + "netchange": "1.13", + "pctchange": "0.656%", + "volume": "82046", + "marketCap": "8766563931.00", "country": "Mexico", "ipoyear": "2006", "industry": "Aerospace", @@ -26658,11 +26658,11 @@ { "symbol": "PACK", "name": "Ranpak Holdings Corp Class A Common Stock", - "lastsale": "$5.96", - "netchange": "-0.11", - "pctchange": "-1.812%", - "volume": "159706", - "marketCap": "496011243.00", + "lastsale": "$6.05", + "netchange": "0.09", + "pctchange": "1.51%", + "volume": "202546", + "marketCap": "503501346.00", "country": "United States", "ipoyear": "2018", "industry": "Containers/Packaging", @@ -26672,11 +26672,11 @@ { "symbol": "PACS", "name": "PACS Group Inc. Common Stock", - "lastsale": "$38.48", - "netchange": "-0.02", - "pctchange": "-0.052%", - "volume": "579564", - "marketCap": "5864341726.00", + "lastsale": "$38.33", + "netchange": "-0.15", + "pctchange": "-0.39%", + "volume": "508823", + "marketCap": "5841481766.00", "country": "United States", "ipoyear": "2024", "industry": "Hospital/Nursing Management", @@ -26686,11 +26686,11 @@ { "symbol": "PAG", "name": "Penske Automotive Group Inc. Common Stock", - "lastsale": "$155.50", - "netchange": "-2.56", - "pctchange": "-1.62%", - "volume": "116818", - "marketCap": "10382881326.00", + "lastsale": "$154.89", + "netchange": "-0.61", + "pctchange": "-0.392%", + "volume": "138050", + "marketCap": "10342151051.00", "country": "United States", "ipoyear": "", "industry": "Retail-Auto Dealers and Gas Stations", @@ -26700,11 +26700,11 @@ { "symbol": "PAGS", "name": "PagSeguro Digital Ltd. Class A Common Shares", - "lastsale": "$8.20", - "netchange": "-0.03", - "pctchange": "-0.365%", - "volume": "6901160", - "marketCap": "2590125849.00", + "lastsale": "$8.36", + "netchange": "0.16", + "pctchange": "1.951%", + "volume": "3904471", + "marketCap": "2640664890.00", "country": "Cayman Islands", "ipoyear": "2018", "industry": "EDP Services", @@ -26714,10 +26714,10 @@ { "symbol": "PAI", "name": "Western Asset Investment Grade Income Fund Inc.", - "lastsale": "$12.81", - "netchange": "0.02", - "pctchange": "0.156%", - "volume": "97328", + "lastsale": "$12.845", + "netchange": "0.035", + "pctchange": "0.273%", + "volume": "87056", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -26728,11 +26728,11 @@ { "symbol": "PAM", "name": "Pampa Energia S.A.", - "lastsale": "$61.02", - "netchange": "-2.04", - "pctchange": "-3.235%", - "volume": "114384", - "marketCap": "3318612851.00", + "lastsale": "$61.73", + "netchange": "0.71", + "pctchange": "1.164%", + "volume": "120572", + "marketCap": "3357226668.00", "country": "Argentina", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -26742,11 +26742,11 @@ { "symbol": "PAR", "name": "PAR Technology Corporation Common Stock", - "lastsale": "$52.67", - "netchange": "0.02", - "pctchange": "0.038%", - "volume": "294586", - "marketCap": "1911074856.00", + "lastsale": "$56.69", + "netchange": "4.02", + "pctchange": "7.632%", + "volume": "623066", + "marketCap": "2056936275.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -26756,11 +26756,11 @@ { "symbol": "PARR", "name": "Par Pacific Holdings Inc. Common Stock", - "lastsale": "$18.70", - "netchange": "-0.27", - "pctchange": "-1.423%", - "volume": "850609", - "marketCap": "1053387232.00", + "lastsale": "$17.62", + "netchange": "-1.08", + "pctchange": "-5.775%", + "volume": "973481", + "marketCap": "992549894.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26770,11 +26770,11 @@ { "symbol": "PATH", "name": "UiPath Inc. Class A Common Stock", - "lastsale": "$12.29", - "netchange": "-0.20", - "pctchange": "-1.601%", - "volume": "6722773", - "marketCap": "6758977970.00", + "lastsale": "$12.17", + "netchange": "-0.12", + "pctchange": "-0.976%", + "volume": "4185908", + "marketCap": "6692983067.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -26784,10 +26784,10 @@ { "symbol": "PAXS", "name": "PIMCO Access Income Fund Common Shares of Beneficial Interest", - "lastsale": "$16.84", - "netchange": "-0.19", - "pctchange": "-1.116%", - "volume": "204478", + "lastsale": "$16.76", + "netchange": "-0.08", + "pctchange": "-0.475%", + "volume": "141021", "marketCap": "0.00", "country": "United States", "ipoyear": "2022", @@ -26798,11 +26798,11 @@ { "symbol": "PAY", "name": "Paymentus Holdings Inc. Class A Common Stock", - "lastsale": "$20.58", - "netchange": "-0.22", - "pctchange": "-1.058%", - "volume": "112938", - "marketCap": "2561731083.00", + "lastsale": "$21.04", + "netchange": "0.46", + "pctchange": "2.235%", + "volume": "124858", + "marketCap": "2618990378.00", "country": "United States", "ipoyear": "2021", "industry": "Business Services", @@ -26812,11 +26812,11 @@ { "symbol": "PAYC", "name": "Paycom Software Inc. Common Stock", - "lastsale": "$163.61", - "netchange": "-4.36", - "pctchange": "-2.596%", - "volume": "397806", - "marketCap": "9396521836.00", + "lastsale": "$159.94", + "netchange": "-3.67", + "pctchange": "-2.243%", + "volume": "560863", + "marketCap": "9185744773.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -26826,11 +26826,11 @@ { "symbol": "PB", "name": "Prosperity Bancshares Inc. Common Stock", - "lastsale": "$70.56", - "netchange": "-0.35", - "pctchange": "-0.494%", - "volume": "399578", - "marketCap": "6721627873.00", + "lastsale": "$70.33", + "netchange": "-0.23", + "pctchange": "-0.326%", + "volume": "358755", + "marketCap": "6699717805.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -26840,11 +26840,11 @@ { "symbol": "PBA", "name": "Pembina Pipeline Corp. Ordinary Shares (Canada)", - "lastsale": "$42.63", - "netchange": "-0.04", - "pctchange": "-0.094%", - "volume": "2376798", - "marketCap": "24734522820.00", + "lastsale": "$42.23", + "netchange": "-0.40", + "pctchange": "-0.938%", + "volume": "796348", + "marketCap": "24502437220.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26854,11 +26854,11 @@ { "symbol": "PBF", "name": "PBF Energy Inc. Class A Common Stock", - "lastsale": "$33.38", - "netchange": "0.39", - "pctchange": "1.182%", - "volume": "1490471", - "marketCap": "3910451044.00", + "lastsale": "$31.72", + "netchange": "-1.66", + "pctchange": "-4.973%", + "volume": "2590389", + "marketCap": "3715982838.00", "country": "United States", "ipoyear": "2012", "industry": "Integrated oil Companies", @@ -26868,11 +26868,11 @@ { "symbol": "PBH", "name": "Prestige Consumer Healthcare Inc. Common Stock", - "lastsale": "$67.53", - "netchange": "-1.30", - "pctchange": "-1.889%", - "volume": "198853", - "marketCap": "3346609264.00", + "lastsale": "$68.10", + "netchange": "0.57", + "pctchange": "0.844%", + "volume": "292178", + "marketCap": "3374856965.00", "country": "United States", "ipoyear": "2005", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -26882,11 +26882,11 @@ { "symbol": "PBI", "name": "Pitney Bowes Inc. Common Stock", - "lastsale": "$6.74", - "netchange": "-0.18", - "pctchange": "-2.601%", - "volume": "2167192", - "marketCap": "1209896402.00", + "lastsale": "$6.84", + "netchange": "0.10", + "pctchange": "1.484%", + "volume": "1104428", + "marketCap": "1227847388.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -26896,10 +26896,10 @@ { "symbol": "PBI^B", "name": "Pitney Bowes Inc 6.70% Notes Due 2043", - "lastsale": "$20.16", - "netchange": "-0.35", - "pctchange": "-1.706%", - "volume": "13320", + "lastsale": "$20.35", + "netchange": "0.19", + "pctchange": "0.942%", + "volume": "15767", "marketCap": "", "country": "United States", "ipoyear": "", @@ -26910,11 +26910,11 @@ { "symbol": "PBR", "name": "Petroleo Brasileiro S.A.- Petrobras Common Stock", - "lastsale": "$15.33", - "netchange": "0.14", - "pctchange": "0.922%", - "volume": "11877974", - "marketCap": "99186152113.00", + "lastsale": "$14.91", + "netchange": "-0.42", + "pctchange": "-2.74%", + "volume": "16639594", + "marketCap": "96468723288.00", "country": "Brazil", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26924,11 +26924,11 @@ { "symbol": "PBT", "name": "Permian Basin Royalty Trust Common Stock", - "lastsale": "$11.64", - "netchange": "-0.19", - "pctchange": "-1.606%", - "volume": "195185", - "marketCap": "542526385.00", + "lastsale": "$11.48", + "netchange": "-0.16", + "pctchange": "-1.375%", + "volume": "161017", + "marketCap": "535068978.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -26938,10 +26938,10 @@ { "symbol": "PCF", "name": "High Income Securities Fund Common Stock", - "lastsale": "$6.79", - "netchange": "-0.01", - "pctchange": "-0.147%", - "volume": "48530", + "lastsale": "$6.77", + "netchange": "-0.02", + "pctchange": "-0.295%", + "volume": "87177", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -26952,11 +26952,11 @@ { "symbol": "PCG", "name": "Pacific Gas & Electric Co. Common Stock", - "lastsale": "$19.71", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "14536956", - "marketCap": "56756513147.00", + "lastsale": "$19.65", + "netchange": "-0.06", + "pctchange": "-0.304%", + "volume": "6727579", + "marketCap": "56583738374.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -26966,10 +26966,10 @@ { "symbol": "PCK", "name": "Pimco California Municipal Income Fund II Common Shares of Beneficial Interest", - "lastsale": "$6.21", + "lastsale": "$6.19", "netchange": "-0.02", - "pctchange": "-0.321%", - "volume": "160093", + "pctchange": "-0.322%", + "volume": "126165", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -26980,10 +26980,10 @@ { "symbol": "PCM", "name": "PCM Fund Inc. Common Stock", - "lastsale": "$7.98", - "netchange": "-0.07", - "pctchange": "-0.87%", - "volume": "69529", + "lastsale": "$7.97", + "netchange": "-0.01", + "pctchange": "-0.125%", + "volume": "48311", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -26994,10 +26994,10 @@ { "symbol": "PCN", "name": "Pimco Corporate & Income Strategy Fund Common Stock", - "lastsale": "$14.10", - "netchange": "-0.20", - "pctchange": "-1.399%", - "volume": "303311", + "lastsale": "$14.12", + "netchange": "0.02", + "pctchange": "0.142%", + "volume": "349462", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -27008,11 +27008,11 @@ { "symbol": "PCOR", "name": "Procore Technologies Inc. Common Stock", - "lastsale": "$58.80", - "netchange": "-1.48", - "pctchange": "-2.455%", - "volume": "2067781", - "marketCap": "8683880881.00", + "lastsale": "$59.40", + "netchange": "0.60", + "pctchange": "1.02%", + "volume": "1838004", + "marketCap": "8772491911.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -27022,10 +27022,10 @@ { "symbol": "PCQ", "name": "PIMCO California Municipal Income Fund Common Stock", - "lastsale": "$10.07", + "lastsale": "$10.04", "netchange": "-0.03", - "pctchange": "-0.297%", - "volume": "109273", + "pctchange": "-0.298%", + "volume": "59847", "marketCap": "0.00", "country": "United States", "ipoyear": "2001", @@ -27036,11 +27036,11 @@ { "symbol": "PD", "name": "PagerDuty Inc. Common Stock", - "lastsale": "$17.80", - "netchange": "-0.25", - "pctchange": "-1.385%", - "volume": "872818", - "marketCap": "1656434750.00", + "lastsale": "$17.91", + "netchange": "0.11", + "pctchange": "0.618%", + "volume": "890367", + "marketCap": "1666671144.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -27050,10 +27050,10 @@ { "symbol": "PDCC", "name": "Pearl Diver Credit Company Inc. Common Stock", - "lastsale": "$20.475", - "netchange": "-0.125", - "pctchange": "-0.607%", - "volume": "153", + "lastsale": "$20.44", + "netchange": "-0.035", + "pctchange": "-0.171%", + "volume": "313", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -27064,11 +27064,11 @@ { "symbol": "PDI", "name": "PIMCO Dynamic Income Fund Common Stock", - "lastsale": "$20.79", - "netchange": "0.21", - "pctchange": "1.02%", - "volume": "2502715", - "marketCap": "5053841100.00", + "lastsale": "$20.85", + "netchange": "0.06", + "pctchange": "0.289%", + "volume": "2761143", + "marketCap": "5068426500.00", "country": "United States", "ipoyear": "2012", "industry": "Trusts Except Educational Religious and Charitable", @@ -27078,11 +27078,11 @@ { "symbol": "PDM", "name": "Piedmont Office Realty Trust Inc. Class A Common Stock", - "lastsale": "$9.72", - "netchange": "-0.07", - "pctchange": "-0.715%", - "volume": "397716", - "marketCap": "1205279495.00", + "lastsale": "$9.73", + "netchange": "0.01", + "pctchange": "0.103%", + "volume": "412311", + "marketCap": "1206519494.00", "country": "United States", "ipoyear": "", "industry": "Building operators", @@ -27093,9 +27093,9 @@ "symbol": "PDO", "name": "PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest", "lastsale": "$14.37", - "netchange": "0.02", - "pctchange": "0.139%", - "volume": "609018", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "407014", "marketCap": "1585271830.00", "country": "United States", "ipoyear": "2021", @@ -27106,11 +27106,11 @@ { "symbol": "PDS", "name": "Precision Drilling Corporation Common Stock", - "lastsale": "$65.39", - "netchange": "0.51", - "pctchange": "0.786%", - "volume": "54269", - "marketCap": "930992937.00", + "lastsale": "$62.97", + "netchange": "-2.42", + "pctchange": "-3.701%", + "volume": "65082", + "marketCap": "896538083.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -27120,10 +27120,10 @@ { "symbol": "PDT", "name": "John Hancock Premium Dividend Fund", - "lastsale": "$13.39", - "netchange": "0.02", - "pctchange": "0.15%", - "volume": "70469", + "lastsale": "$13.42", + "netchange": "0.03", + "pctchange": "0.224%", + "volume": "74370", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27134,11 +27134,11 @@ { "symbol": "PDX", "name": "PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest", - "lastsale": "$24.01", - "netchange": "0.04", - "pctchange": "0.167%", - "volume": "41333", - "marketCap": "1073415070.00", + "lastsale": "$23.87", + "netchange": "-0.14", + "pctchange": "-0.583%", + "volume": "67168", + "marketCap": "1067156090.00", "country": "", "ipoyear": "2019", "industry": "Finance/Investors Services", @@ -27148,11 +27148,11 @@ { "symbol": "PEB", "name": "Pebblebrook Hotel Trust Common Shares of Beneficial Interest", - "lastsale": "$12.72", - "netchange": "-0.57", - "pctchange": "-4.289%", - "volume": "2071005", - "marketCap": "1532804533.00", + "lastsale": "$12.78", + "netchange": "0.06", + "pctchange": "0.472%", + "volume": "2224704", + "marketCap": "1540034743.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -27162,10 +27162,10 @@ { "symbol": "PEB^E", "name": "Pebblebrook Hotel Trust 6.375% Series E Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$22.60", - "netchange": "0.045", - "pctchange": "0.20%", - "volume": "6735", + "lastsale": "$22.75", + "netchange": "0.15", + "pctchange": "0.664%", + "volume": "3019", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27176,10 +27176,10 @@ { "symbol": "PEB^F", "name": "Pebblebrook Hotel Trust 6.3% Series F Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$22.70", - "netchange": "-0.16", - "pctchange": "-0.70%", - "volume": "2262", + "lastsale": "$22.98", + "netchange": "0.28", + "pctchange": "1.233%", + "volume": "2969", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27190,10 +27190,10 @@ { "symbol": "PEB^G", "name": "Pebblebrook Hotel Trust 6.375% Series G Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$22.30", - "netchange": "-0.12", - "pctchange": "-0.535%", - "volume": "1583", + "lastsale": "$22.80", + "netchange": "0.50", + "pctchange": "2.242%", + "volume": "2215", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27204,10 +27204,10 @@ { "symbol": "PEB^H", "name": "Pebblebrook Hotel Trust 5.700% Series H Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$20.35", - "netchange": "-0.16", - "pctchange": "-0.78%", - "volume": "3795", + "lastsale": "$20.54", + "netchange": "0.19", + "pctchange": "0.934%", + "volume": "702", "marketCap": "", "country": "United States", "ipoyear": "", @@ -27218,11 +27218,11 @@ { "symbol": "PEG", "name": "Public Service Enterprise Group Incorporated Common Stock", - "lastsale": "$89.98", - "netchange": "-2.05", - "pctchange": "-2.228%", - "volume": "3449736", - "marketCap": "44824586887.00", + "lastsale": "$90.99", + "netchange": "1.01", + "pctchange": "1.122%", + "volume": "3368116", + "marketCap": "45327730171.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -27232,11 +27232,11 @@ { "symbol": "PEN", "name": "Penumbra Inc. Common Stock", - "lastsale": "$190.81", - "netchange": "-3.92", - "pctchange": "-2.013%", - "volume": "244036", - "marketCap": "7411811428.00", + "lastsale": "$194.81", + "netchange": "4.00", + "pctchange": "2.096%", + "volume": "273502", + "marketCap": "7567187172.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Dental Instruments", @@ -27246,10 +27246,10 @@ { "symbol": "PEO", "name": "Adams Natural Resources Fund Inc. Common Stock", - "lastsale": "$24.39", - "netchange": "0.08", - "pctchange": "0.329%", - "volume": "35889", + "lastsale": "$23.82", + "netchange": "-0.57", + "pctchange": "-2.337%", + "volume": "49913", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27260,11 +27260,11 @@ { "symbol": "PERF", "name": "Perfect Corp. Class A Ordinary Share", - "lastsale": "$1.965", - "netchange": "0.035", - "pctchange": "1.813%", - "volume": "2739", - "marketCap": "200132639.00", + "lastsale": "$1.98", + "netchange": "0.015", + "pctchange": "0.763%", + "volume": "5049", + "marketCap": "201660369.00", "country": "Taiwan", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -27274,10 +27274,10 @@ { "symbol": "PFD", "name": "Flaherty & Crumrine Preferred and Income Fund Incorporated", - "lastsale": "$11.80", - "netchange": "-0.02", - "pctchange": "-0.169%", - "volume": "44487", + "lastsale": "$11.895", + "netchange": "0.095", + "pctchange": "0.805%", + "volume": "52682", "marketCap": "0.00", "country": "United States", "ipoyear": "1991", @@ -27288,11 +27288,11 @@ { "symbol": "PFE", "name": "Pfizer Inc. Common Stock", - "lastsale": "$29.20", - "netchange": "0.62", - "pctchange": "2.169%", - "volume": "51338648", - "marketCap": "165467495869.00", + "lastsale": "$29.18", + "netchange": "-0.02", + "pctchange": "-0.068%", + "volume": "29077226", + "marketCap": "165354161968.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -27302,11 +27302,11 @@ { "symbol": "PFGC", "name": "Performance Food Group Company Common Stock", - "lastsale": "$78.03", - "netchange": "-0.62", - "pctchange": "-0.788%", - "volume": "555415", - "marketCap": "12159824089.00", + "lastsale": "$78.41", + "netchange": "0.38", + "pctchange": "0.487%", + "volume": "533430", + "marketCap": "12219041482.00", "country": "United States", "ipoyear": "2015", "industry": "Food Distributors", @@ -27316,11 +27316,11 @@ { "symbol": "PFH", "name": "Prudential Financial Inc. 4.125% Junior Subordinated Notes due 2060", - "lastsale": "$20.64", - "netchange": "-0.16", - "pctchange": "-0.769%", - "volume": "34721", - "marketCap": "7368480000.00", + "lastsale": "$20.68", + "netchange": "0.04", + "pctchange": "0.194%", + "volume": "23693", + "marketCap": "7382760000.00", "country": "United States", "ipoyear": "2020", "industry": "Life Insurance", @@ -27330,10 +27330,10 @@ { "symbol": "PFL", "name": "PIMCO Income Strategy Fund Shares of Beneficial Interest", - "lastsale": "$8.77", - "netchange": "0.05", - "pctchange": "0.573%", - "volume": "320382", + "lastsale": "$8.75", + "netchange": "-0.02", + "pctchange": "-0.228%", + "volume": "256726", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -27344,11 +27344,11 @@ { "symbol": "PFLT", "name": "PennantPark Floating Rate Capital Ltd. Common Stock", - "lastsale": "$11.62", - "netchange": "-0.03", - "pctchange": "-0.258%", - "volume": "493198", - "marketCap": "853148673.00", + "lastsale": "$11.72", + "netchange": "0.10", + "pctchange": "0.861%", + "volume": "421431", + "marketCap": "860490745.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -27358,10 +27358,10 @@ { "symbol": "PFN", "name": "PIMCO Income Strategy Fund II", - "lastsale": "$7.72", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "422568", + "lastsale": "$7.70", + "netchange": "-0.02", + "pctchange": "-0.259%", + "volume": "348041", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -27372,10 +27372,10 @@ { "symbol": "PFO", "name": "Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated", - "lastsale": "$9.33", - "netchange": "-0.08", - "pctchange": "-0.85%", - "volume": "42410", + "lastsale": "$9.40", + "netchange": "0.07", + "pctchange": "0.75%", + "volume": "29930", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -27386,11 +27386,11 @@ { "symbol": "PFS", "name": "Provident Financial Services Inc Common Stock", - "lastsale": "$17.93", - "netchange": "0.10", - "pctchange": "0.561%", - "volume": "547195", - "marketCap": "2339597825.00", + "lastsale": "$17.82", + "netchange": "-0.11", + "pctchange": "-0.613%", + "volume": "609324", + "marketCap": "2325244464.00", "country": "United States", "ipoyear": "2003", "industry": "Savings Institutions", @@ -27400,11 +27400,11 @@ { "symbol": "PFSI", "name": "PennyMac Financial Services Inc. Common Stock", - "lastsale": "$106.11", - "netchange": "-0.55", - "pctchange": "-0.516%", - "volume": "264212", - "marketCap": "5431842736.00", + "lastsale": "$106.97", + "netchange": "0.86", + "pctchange": "0.81%", + "volume": "299229", + "marketCap": "5475866719.00", "country": "United States", "ipoyear": "2013", "industry": "Finance: Consumer Services", @@ -27414,11 +27414,11 @@ { "symbol": "PG", "name": "Procter & Gamble Company (The) Common Stock", - "lastsale": "$167.12", - "netchange": "-1.76", - "pctchange": "-1.042%", - "volume": "6324293", - "marketCap": "393409000947.00", + "lastsale": "$168.16", + "netchange": "1.04", + "pctchange": "0.622%", + "volume": "7472448", + "marketCap": "395857213974.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -27428,10 +27428,10 @@ { "symbol": "PGP", "name": "Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest", - "lastsale": "$8.30", - "netchange": "-0.05", - "pctchange": "-0.599%", - "volume": "51355", + "lastsale": "$8.34", + "netchange": "0.04", + "pctchange": "0.482%", + "volume": "41705", "marketCap": "0.00", "country": "United States", "ipoyear": "2005", @@ -27442,11 +27442,11 @@ { "symbol": "PGR", "name": "Progressive Corporation (The) Common Stock", - "lastsale": "$245.52", - "netchange": "-9.84", - "pctchange": "-3.853%", - "volume": "2756264", - "marketCap": "143792879591.00", + "lastsale": "$249.02", + "netchange": "3.50", + "pctchange": "1.426%", + "volume": "2007906", + "marketCap": "145842712918.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -27456,11 +27456,11 @@ { "symbol": "PGRE", "name": "Paramount Group Inc. Common Stock", - "lastsale": "$4.84", - "netchange": "-0.03", - "pctchange": "-0.616%", - "volume": "720843", - "marketCap": "1052482447.00", + "lastsale": "$4.86", + "netchange": "0.02", + "pctchange": "0.413%", + "volume": "699835", + "marketCap": "1056831548.00", "country": "United States", "ipoyear": "2014", "industry": "Real Estate Investment Trusts", @@ -27470,11 +27470,11 @@ { "symbol": "PGRU", "name": "PropertyGuru Group Limited Ordinary Shares", - "lastsale": "$6.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "179156", - "marketCap": "1083726917.00", + "lastsale": "$6.62", + "netchange": "0.01", + "pctchange": "0.151%", + "volume": "68963", + "marketCap": "1085366444.00", "country": "", "ipoyear": "2022", "industry": "EDP Services", @@ -27484,10 +27484,10 @@ { "symbol": "PGZ", "name": "Principal Real Estate Income Fund Common Shares of Beneficial Interest", - "lastsale": "$10.83", - "netchange": "-0.07", - "pctchange": "-0.642%", - "volume": "31417", + "lastsale": "$10.87", + "netchange": "0.04", + "pctchange": "0.369%", + "volume": "20118", "marketCap": "0.00", "country": "", "ipoyear": "2013", @@ -27498,11 +27498,11 @@ { "symbol": "PH", "name": "Parker-Hannifin Corporation Common Stock", - "lastsale": "$629.71", - "netchange": "-0.97", - "pctchange": "-0.154%", - "volume": "369081", - "marketCap": "80978016509.00", + "lastsale": "$627.34", + "netchange": "-2.37", + "pctchange": "-0.376%", + "volume": "330411", + "marketCap": "80673244631.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -27512,10 +27512,10 @@ { "symbol": "PHD", "name": "Pioneer Floating Rate Fund Inc.", - "lastsale": "$9.93", - "netchange": "0.0601", - "pctchange": "0.609%", - "volume": "61329", + "lastsale": "$9.85", + "netchange": "-0.08", + "pctchange": "-0.806%", + "volume": "130443", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -27526,11 +27526,11 @@ { "symbol": "PHG", "name": "Koninklijke Philips N.V. NY Registry Shares", - "lastsale": "$31.79", - "netchange": "-0.63", - "pctchange": "-1.943%", - "volume": "1136340", - "marketCap": "28814556329.00", + "lastsale": "$31.90", + "netchange": "0.11", + "pctchange": "0.346%", + "volume": "408381", + "marketCap": "28914260676.00", "country": "Netherlands", "ipoyear": "", "industry": "Medical Electronics", @@ -27541,9 +27541,9 @@ "symbol": "PHI", "name": "PLDT Inc. Sponsored ADR", "lastsale": "$27.30", - "netchange": "-0.28", - "pctchange": "-1.015%", - "volume": "13007", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "10989", "marketCap": "5898322658.00", "country": "Philippines", "ipoyear": "", @@ -27554,11 +27554,11 @@ { "symbol": "PHIN", "name": "PHINIA Inc. Common Stock", - "lastsale": "$44.51", - "netchange": "-0.93", - "pctchange": "-2.047%", - "volume": "386729", - "marketCap": "1944098923.00", + "lastsale": "$44.54", + "netchange": "0.03", + "pctchange": "0.067%", + "volume": "337674", + "marketCap": "1945409257.00", "country": "United States", "ipoyear": "2023", "industry": "Auto Parts:O.E.M.", @@ -27568,10 +27568,10 @@ { "symbol": "PHK", "name": "Pimco High Income Fund", - "lastsale": "$5.16", - "netchange": "0.08", - "pctchange": "1.575%", - "volume": "1335544", + "lastsale": "$5.15", + "netchange": "-0.01", + "pctchange": "-0.194%", + "volume": "721091", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -27582,11 +27582,11 @@ { "symbol": "PHM", "name": "PulteGroup Inc. Common Stock", - "lastsale": "$139.43", - "netchange": "-0.01", - "pctchange": "-0.007%", - "volume": "1766142", - "marketCap": "28935075921.00", + "lastsale": "$140.17", + "netchange": "0.74", + "pctchange": "0.531%", + "volume": "977437", + "marketCap": "29088643706.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -27596,11 +27596,11 @@ { "symbol": "PHR", "name": "Phreesia Inc. Common Stock", - "lastsale": "$21.38", - "netchange": "-0.81", - "pctchange": "-3.65%", - "volume": "274412", - "marketCap": "1235192620.00", + "lastsale": "$21.36", + "netchange": "-0.02", + "pctchange": "-0.094%", + "volume": "324393", + "marketCap": "1234037154.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -27610,10 +27610,10 @@ { "symbol": "PHT", "name": "Pioneer High Income Fund Inc.", - "lastsale": "$7.92", - "netchange": "-0.0199", - "pctchange": "-0.251%", - "volume": "61996", + "lastsale": "$7.9701", + "netchange": "0.0501", + "pctchange": "0.633%", + "volume": "76286", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -27624,11 +27624,11 @@ { "symbol": "PHX", "name": "PHX Minerals Inc. Common Stock", - "lastsale": "$3.40", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "64797", - "marketCap": "127493125.00", + "lastsale": "$3.45", + "netchange": "0.05", + "pctchange": "1.471%", + "volume": "52939", + "marketCap": "129368024.00", "country": "United States", "ipoyear": "2003", "industry": "Oil & Gas Production", @@ -27638,10 +27638,10 @@ { "symbol": "PHYT", "name": "Pyrophyte Acquisition Corp. Class A Ordinary Shares", - "lastsale": "$11.54", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "50", + "lastsale": "$11.55", + "netchange": "0.01", + "pctchange": "0.087%", + "volume": "204", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -27652,11 +27652,11 @@ { "symbol": "PII", "name": "Polaris Inc. Common Stock", - "lastsale": "$79.73", - "netchange": "-2.52", - "pctchange": "-3.064%", - "volume": "711273", - "marketCap": "4444790591.00", + "lastsale": "$79.18", + "netchange": "-0.55", + "pctchange": "-0.69%", + "volume": "516780", + "marketCap": "4414129174.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -27666,11 +27666,11 @@ { "symbol": "PIM", "name": "Putnam Master Intermediate Income Trust Common Stock", - "lastsale": "$3.35", - "netchange": "-0.0354", - "pctchange": "-1.046%", - "volume": "209620", - "marketCap": "168348870.00", + "lastsale": "$3.36", + "netchange": "0.01", + "pctchange": "0.299%", + "volume": "22887", + "marketCap": "168851404.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -27680,11 +27680,11 @@ { "symbol": "PINE", "name": "Alpine Income Property Trust Inc. Common Stock", - "lastsale": "$17.36", - "netchange": "-0.21", - "pctchange": "-1.195%", - "volume": "71220", - "marketCap": "236647302.00", + "lastsale": "$17.50", + "netchange": "0.14", + "pctchange": "0.806%", + "volume": "88278", + "marketCap": "238555748.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -27694,11 +27694,11 @@ { "symbol": "PINS", "name": "Pinterest Inc. Class A Common Stock", - "lastsale": "$32.58", - "netchange": "-0.67", - "pctchange": "-2.015%", - "volume": "6579568", - "marketCap": "22356252062.00", + "lastsale": "$32.92", + "netchange": "0.34", + "pctchange": "1.044%", + "volume": "4836441", + "marketCap": "22589558559.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Programming Data Processing", @@ -27708,11 +27708,11 @@ { "symbol": "PIPR", "name": "Piper Sandler Companies Common Stock", - "lastsale": "$286.84", - "netchange": "-4.05", - "pctchange": "-1.392%", - "volume": "78900", - "marketCap": "5076230140.00", + "lastsale": "$288.06", + "netchange": "1.22", + "pctchange": "0.425%", + "volume": "86524", + "marketCap": "5097820577.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -27722,11 +27722,11 @@ { "symbol": "PJT", "name": "PJT Partners Inc. Class A Common Stock", - "lastsale": "$137.00", - "netchange": "-0.33", - "pctchange": "-0.24%", - "volume": "190190", - "marketCap": "3259812798.00", + "lastsale": "$140.72", + "netchange": "3.72", + "pctchange": "2.715%", + "volume": "268372", + "marketCap": "3348327423.00", "country": "United States", "ipoyear": "2015", "industry": "Investment Managers", @@ -27736,11 +27736,11 @@ { "symbol": "PK", "name": "Park Hotels & Resorts Inc. Common Stock ", - "lastsale": "$14.12", - "netchange": "-0.32", - "pctchange": "-2.216%", - "volume": "2950686", - "marketCap": "2949911655.00", + "lastsale": "$14.17", + "netchange": "0.05", + "pctchange": "0.354%", + "volume": "2777645", + "marketCap": "2960357518.00", "country": "United States", "ipoyear": "2016", "industry": "Hotels/Resorts", @@ -27750,11 +27750,11 @@ { "symbol": "PKE", "name": "Park Aerospace Corp. Common Stock", - "lastsale": "$13.29", - "netchange": "0.03", - "pctchange": "0.226%", - "volume": "50062", - "marketCap": "269167168.00", + "lastsale": "$13.19", + "netchange": "-0.10", + "pctchange": "-0.752%", + "volume": "130797", + "marketCap": "267141832.00", "country": "United States", "ipoyear": "", "industry": "Military/Government/Technical", @@ -27764,11 +27764,11 @@ { "symbol": "PKG", "name": "Packaging Corporation of America Common Stock", - "lastsale": "$213.35", - "netchange": "-0.02", - "pctchange": "-0.009%", - "volume": "377188", - "marketCap": "19161349664.00", + "lastsale": "$215.33", + "netchange": "1.98", + "pctchange": "0.928%", + "volume": "437128", + "marketCap": "19339177047.00", "country": "United States", "ipoyear": "2000", "industry": "Containers/Packaging", @@ -27778,11 +27778,11 @@ { "symbol": "PKST", "name": "Peakstone Realty Trust Common Shares", - "lastsale": "$13.34", - "netchange": "-0.14", - "pctchange": "-1.039%", - "volume": "92076", - "marketCap": "485252412.00", + "lastsale": "$13.60", + "netchange": "0.26", + "pctchange": "1.949%", + "volume": "121838", + "marketCap": "494710105.00", "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": "$69.61", - "netchange": "0.94", - "pctchange": "1.369%", - "volume": "231399", - "marketCap": "21126971077.00", + "lastsale": "$68.77", + "netchange": "-0.84", + "pctchange": "-1.207%", + "volume": "161184", + "marketCap": "20872027022.00", "country": "South Korea", "ipoyear": "1994", "industry": "Steel/Iron Ore", @@ -27806,11 +27806,11 @@ { "symbol": "PL", "name": "Planet Labs PBC Class A Common Stock", - "lastsale": "$2.26", - "netchange": "0.02", - "pctchange": "0.893%", - "volume": "1472563", - "marketCap": "663256671.00", + "lastsale": "$2.14", + "netchange": "-0.12", + "pctchange": "-5.31%", + "volume": "1836921", + "marketCap": "628039502.00", "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": "$120.00", - "netchange": "-2.42", - "pctchange": "-1.977%", - "volume": "3185615", - "marketCap": "111109320000.00", + "lastsale": "$119.34", + "netchange": "-0.66", + "pctchange": "-0.55%", + "volume": "3035358", + "marketCap": "110498218740.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -27834,11 +27834,11 @@ { "symbol": "PLNT", "name": "Planet Fitness Inc. Common Stock", - "lastsale": "$81.20", - "netchange": "-2.17", - "pctchange": "-2.603%", - "volume": "935065", - "marketCap": "6915564135.00", + "lastsale": "$80.56", + "netchange": "-0.64", + "pctchange": "-0.788%", + "volume": "1477396", + "marketCap": "6861057226.00", "country": "United States", "ipoyear": "2015", "industry": "Hotels/Resorts", @@ -27848,11 +27848,11 @@ { "symbol": "PLOW", "name": "Douglas Dynamics Inc. Common Stock", - "lastsale": "$26.89", - "netchange": "-0.10", - "pctchange": "-0.371%", - "volume": "79816", - "marketCap": "620998924.00", + "lastsale": "$26.60", + "netchange": "-0.29", + "pctchange": "-1.078%", + "volume": "124382", + "marketCap": "614301650.00", "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": "$38.89", - "netchange": "-1.12", - "pctchange": "-2.799%", - "volume": "44021291", - "marketCap": "87092357660.00", + "lastsale": "$41.45", + "netchange": "2.56", + "pctchange": "6.583%", + "volume": "62231955", + "marketCap": "92825359347.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -27876,11 +27876,11 @@ { "symbol": "PLYM", "name": "Plymouth Industrial REIT Inc. Common Stock", - "lastsale": "$21.54", - "netchange": "-0.36", - "pctchange": "-1.644%", - "volume": "212060", - "marketCap": "977836000.00", + "lastsale": "$21.64", + "netchange": "0.10", + "pctchange": "0.464%", + "volume": "269924", + "marketCap": "982375629.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -27890,11 +27890,11 @@ { "symbol": "PM", "name": "Philip Morris International Inc Common Stock", - "lastsale": "$118.91", - "netchange": "-0.19", - "pctchange": "-0.16%", - "volume": "5109882", - "marketCap": "184881450408.00", + "lastsale": "$118.80", + "netchange": "-0.11", + "pctchange": "-0.093%", + "volume": "3522019", + "marketCap": "184710422239.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -27904,10 +27904,10 @@ { "symbol": "PMF", "name": "PIMCO Municipal Income Fund Common Stock", - "lastsale": "$10.05", - "netchange": "-0.01", - "pctchange": "-0.099%", - "volume": "58299", + "lastsale": "$10.10", + "netchange": "0.05", + "pctchange": "0.498%", + "volume": "55014", "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": "$9.27", - "netchange": "-0.07", - "pctchange": "-0.749%", - "volume": "165744", + "lastsale": "$9.32", + "netchange": "0.05", + "pctchange": "0.539%", + "volume": "113424", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -27932,11 +27932,11 @@ { "symbol": "PMM", "name": "Putnam Managed Municipal Income Trust Common Stock", - "lastsale": "$6.42", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "122833", - "marketCap": "312903154.00", + "lastsale": "$6.39", + "netchange": "-0.03", + "pctchange": "-0.467%", + "volume": "89597", + "marketCap": "311440990.00", "country": "United States", "ipoyear": "1989", "industry": "Investment Managers", @@ -27946,11 +27946,11 @@ { "symbol": "PMO", "name": "Putnam Municipal Opportunities Trust Common Stock", - "lastsale": "$10.75", - "netchange": "0.01", - "pctchange": "0.093%", - "volume": "218218", - "marketCap": "365301845.00", + "lastsale": "$10.66", + "netchange": "-0.09", + "pctchange": "-0.837%", + "volume": "99472", + "marketCap": "362243504.00", "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": "$14.18", - "netchange": "-0.11", - "pctchange": "-0.77%", - "volume": "719202", - "marketCap": "1231688413.00", + "lastsale": "$14.34", + "netchange": "0.16", + "pctchange": "1.128%", + "volume": "783862", + "marketCap": "1245586166.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -27974,10 +27974,10 @@ { "symbol": "PMT^A", "name": "PennyMac Mortgage Investment Trust 8.125% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$24.86", - "netchange": "-0.0277", - "pctchange": "-0.111%", - "volume": "6146", + "lastsale": "$24.965", + "netchange": "0.105", + "pctchange": "0.422%", + "volume": "12788", "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": "$24.70", - "netchange": "-0.1352", - "pctchange": "-0.544%", - "volume": "5098", + "lastsale": "$24.79", + "netchange": "0.09", + "pctchange": "0.364%", + "volume": "13092", "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": "$21.02", - "netchange": "-0.16", - "pctchange": "-0.755%", - "volume": "12147", + "lastsale": "$21.08", + "netchange": "0.06", + "pctchange": "0.285%", + "volume": "16772", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28016,11 +28016,11 @@ { "symbol": "PMTU", "name": "PennyMac Mortgage Investment Trust 8.50% Senior Notes due 2028", - "lastsale": "$25.97", - "netchange": "0.1099", - "pctchange": "0.425%", - "volume": "955", - "marketCap": "2255779131.00", + "lastsale": "$26.03", + "netchange": "0.06", + "pctchange": "0.231%", + "volume": "3732", + "marketCap": "2260990789.00", "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": "$8.26", + "lastsale": "$8.24", "netchange": "-0.02", "pctchange": "-0.242%", - "volume": "68850", + "volume": "75736", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28044,11 +28044,11 @@ { "symbol": "PNC", "name": "PNC Financial Services Group Inc. (The) Common Stock", - "lastsale": "$182.23", - "netchange": "-0.03", - "pctchange": "-0.016%", - "volume": "1427559", - "marketCap": "72435744371.00", + "lastsale": "$180.86", + "netchange": "-1.37", + "pctchange": "-0.752%", + "volume": "1449470", + "marketCap": "71891174488.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -28058,10 +28058,10 @@ { "symbol": "PNF", "name": "PIMCO New York Municipal Income Fund Common Stock", - "lastsale": "$8.31", - "netchange": "0.03", - "pctchange": "0.362%", - "volume": "28230", + "lastsale": "$8.27", + "netchange": "-0.04", + "pctchange": "-0.481%", + "volume": "19253", "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": "$7.72", - "netchange": "-0.04", - "pctchange": "-0.515%", - "volume": "110711", + "lastsale": "$7.71", + "netchange": "-0.01", + "pctchange": "-0.13%", + "volume": "52738", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28086,11 +28086,11 @@ { "symbol": "PNNT", "name": "PennantPark Investment Corporation Common Stock", - "lastsale": "$6.98", - "netchange": "-0.06", - "pctchange": "-0.852%", - "volume": "390813", - "marketCap": "455766736.00", + "lastsale": "$6.97", + "netchange": "-0.01", + "pctchange": "-0.143%", + "volume": "350192", + "marketCap": "455113775.00", "country": "United States", "ipoyear": "2022", "industry": "Finance: Consumer Services", @@ -28100,11 +28100,11 @@ { "symbol": "PNR", "name": "Pentair plc. Ordinary Share", - "lastsale": "$95.82", - "netchange": "-0.06", - "pctchange": "-0.063%", - "volume": "605092", - "marketCap": "15857993064.00", + "lastsale": "$96.42", + "netchange": "0.60", + "pctchange": "0.626%", + "volume": "1816583", + "marketCap": "15957291705.00", "country": "Switzerland", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -28114,11 +28114,11 @@ { "symbol": "PNST", "name": "Pinstripes Holdings Inc. Class A Common Stock", - "lastsale": "$0.67", - "netchange": "-0.03", - "pctchange": "-4.286%", - "volume": "29504", - "marketCap": "34116400.00", + "lastsale": "$0.6495", + "netchange": "-0.0205", + "pctchange": "-3.06%", + "volume": "53145", + "marketCap": "33072540.00", "country": "", "ipoyear": "2022", "industry": "Restaurants", @@ -28128,11 +28128,11 @@ { "symbol": "PNW", "name": "Pinnacle West Capital Corporation Common Stock", - "lastsale": "$87.11", - "netchange": "-0.87", - "pctchange": "-0.989%", - "volume": "755796", - "marketCap": "9896698288.00", + "lastsale": "$86.69", + "netchange": "-0.42", + "pctchange": "-0.482%", + "volume": "782973", + "marketCap": "9848981455.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28142,11 +28142,11 @@ { "symbol": "POR", "name": "Portland General Electric Co Common Stock", - "lastsale": "$46.27", - "netchange": "-0.31", - "pctchange": "-0.666%", - "volume": "888190", - "marketCap": "4768895422.00", + "lastsale": "$46.07", + "netchange": "-0.20", + "pctchange": "-0.432%", + "volume": "857000", + "marketCap": "4748282086.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28156,11 +28156,11 @@ { "symbol": "POST", "name": "Post Holdings Inc. Common Stock", - "lastsale": "$113.50", - "netchange": "-0.99", - "pctchange": "-0.865%", - "volume": "435809", - "marketCap": "6631524201.00", + "lastsale": "$113.46", + "netchange": "-0.04", + "pctchange": "-0.035%", + "volume": "223028", + "marketCap": "6629187100.00", "country": "United States", "ipoyear": "2012", "industry": "Packaged Foods", @@ -28170,11 +28170,11 @@ { "symbol": "PPG", "name": "PPG Industries Inc. Common Stock", - "lastsale": "$128.75", - "netchange": "0.18", - "pctchange": "0.14%", - "volume": "794141", - "marketCap": "30037375000.00", + "lastsale": "$127.23", + "netchange": "-1.52", + "pctchange": "-1.181%", + "volume": "1821041", + "marketCap": "29682759000.00", "country": "United States", "ipoyear": "", "industry": "Paints/Coatings", @@ -28184,11 +28184,11 @@ { "symbol": "PPL", "name": "PPL Corporation Common Stock", - "lastsale": "$31.87", - "netchange": "-0.68", - "pctchange": "-2.089%", - "volume": "3992153", - "marketCap": "23512835198.00", + "lastsale": "$32.12", + "netchange": "0.25", + "pctchange": "0.784%", + "volume": "3630684", + "marketCap": "23697278524.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -28198,11 +28198,11 @@ { "symbol": "PPT", "name": "Putnam Premier Income Trust Common Stock", - "lastsale": "$3.68", - "netchange": "-0.03", - "pctchange": "-0.809%", - "volume": "382034", - "marketCap": "366264008.00", + "lastsale": "$3.675", + "netchange": "-0.005", + "pctchange": "-0.136%", + "volume": "148135", + "marketCap": "365766367.00", "country": "United States", "ipoyear": "1988", "industry": "Finance Companies", @@ -28212,11 +28212,11 @@ { "symbol": "PR", "name": "Permian Resources Corporation Class A Common Stock", - "lastsale": "$14.88", - "netchange": "0.18", - "pctchange": "1.224%", - "volume": "8715737", - "marketCap": "11941748893.00", + "lastsale": "$14.30", + "netchange": "-0.58", + "pctchange": "-3.898%", + "volume": "11535120", + "marketCap": "11476277498.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -28226,11 +28226,11 @@ { "symbol": "PRA", "name": "ProAssurance Corporation Common Stock", - "lastsale": "$14.40", - "netchange": "-0.69", - "pctchange": "-4.573%", - "volume": "365435", - "marketCap": "736651915.00", + "lastsale": "$14.37", + "netchange": "-0.03", + "pctchange": "-0.208%", + "volume": "219560", + "marketCap": "735117224.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -28240,11 +28240,11 @@ { "symbol": "PRG", "name": "PROG Holdings Inc. Common Stock", - "lastsale": "$47.75", - "netchange": "-0.12", - "pctchange": "-0.251%", - "volume": "249715", - "marketCap": "2020875261.00", + "lastsale": "$48.12", + "netchange": "0.37", + "pctchange": "0.775%", + "volume": "215289", + "marketCap": "2036534399.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -28254,11 +28254,11 @@ { "symbol": "PRGO", "name": "Perrigo Company plc Ordinary Shares", - "lastsale": "$24.37", - "netchange": "-0.56", - "pctchange": "-2.246%", - "volume": "1229695", - "marketCap": "3324443737.00", + "lastsale": "$24.46", + "netchange": "0.09", + "pctchange": "0.369%", + "volume": "1131045", + "marketCap": "3336721124.00", "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": "$26.38", - "netchange": "-0.09", - "pctchange": "-0.34%", - "volume": "14390", - "marketCap": "9417660000.00", + "lastsale": "$26.51", + "netchange": "0.13", + "pctchange": "0.493%", + "volume": "16947", + "marketCap": "9464070000.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -28282,11 +28282,11 @@ { "symbol": "PRI", "name": "Primerica Inc. Common Stock", - "lastsale": "$267.46", - "netchange": "-6.78", - "pctchange": "-2.472%", - "volume": "93396", - "marketCap": "9047514116.00", + "lastsale": "$269.72", + "netchange": "2.26", + "pctchange": "0.845%", + "volume": "117233", + "marketCap": "9123964359.00", "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": "$24.15", - "netchange": "0.15", - "pctchange": "0.625%", - "volume": "100", + "lastsale": "$24.20", + "netchange": "0.05", + "pctchange": "0.207%", + "volume": "134", "marketCap": "", "country": "", "ipoyear": "", @@ -28310,10 +28310,10 @@ { "symbol": "PRIF^F", "name": "Priority Income Fund Inc. 6.625% Series F Term Preferred Stock due 2027", - "lastsale": "$24.25", - "netchange": "0.19", - "pctchange": "0.79%", - "volume": "2920", + "lastsale": "$24.0316", + "netchange": "-0.2184", + "pctchange": "-0.901%", + "volume": "1803", "marketCap": "", "country": "", "ipoyear": "", @@ -28324,10 +28324,10 @@ { "symbol": "PRIF^G", "name": "Priority Income Fund Inc. 6.25% Series G Preferred Stock Due 2026", - "lastsale": "$24.24", - "netchange": "-0.064", - "pctchange": "-0.263%", - "volume": "1424", + "lastsale": "$24.03", + "netchange": "-0.21", + "pctchange": "-0.866%", + "volume": "788", "marketCap": "", "country": "", "ipoyear": "", @@ -28338,10 +28338,10 @@ { "symbol": "PRIF^H", "name": "Priority Income Fund Inc. 6.00% Series H Term Preferred Stock due 2026", - "lastsale": "$23.90", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "70", + "lastsale": "$23.99", + "netchange": "0.09", + "pctchange": "0.377%", + "volume": "1247", "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": "$23.64", - "netchange": "0.3939", - "pctchange": "1.694%", - "volume": "3792", + "lastsale": "$23.40", + "netchange": "-0.24", + "pctchange": "-1.015%", + "volume": "4147", "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": "$23.47", - "netchange": "0.15", - "pctchange": "0.643%", - "volume": "1591", + "lastsale": "$23.66", + "netchange": "0.19", + "pctchange": "0.81%", + "volume": "707", "marketCap": "", "country": "", "ipoyear": "", @@ -28380,10 +28380,10 @@ { "symbol": "PRIF^K", "name": "Priority Income Fund Inc. 7.000% Series K Cumulative Preferred Stock", - "lastsale": "$21.4163", - "netchange": "0.0163", - "pctchange": "0.076%", - "volume": "2004", + "lastsale": "$21.58", + "netchange": "0.1637", + "pctchange": "0.764%", + "volume": "2152", "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": "$23.39", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1680", + "lastsale": "$23.57", + "netchange": "0.18", + "pctchange": "0.77%", + "volume": "2819", "marketCap": "", "country": "", "ipoyear": "", @@ -28408,11 +28408,11 @@ { "symbol": "PRIM", "name": "Primoris Services Corporation Common Stock", - "lastsale": "$60.59", - "netchange": "0.89", - "pctchange": "1.491%", - "volume": "592410", - "marketCap": "3252031317.00", + "lastsale": "$60.69", + "netchange": "0.10", + "pctchange": "0.165%", + "volume": "595847", + "marketCap": "3257398591.00", "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": "$49.24", - "netchange": "-2.46", - "pctchange": "-4.758%", - "volume": "1169748", - "marketCap": "2853535799.00", + "lastsale": "$48.79", + "netchange": "-0.45", + "pctchange": "-0.914%", + "volume": "1071490", + "marketCap": "2827457588.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Electromedical & Electrotherapeutic Apparatus", @@ -28436,11 +28436,11 @@ { "symbol": "PRLB", "name": "Proto Labs Inc. Common stock", - "lastsale": "$27.98", - "netchange": "-0.73", - "pctchange": "-2.543%", - "volume": "102417", - "marketCap": "703630296.00", + "lastsale": "$28.18", + "netchange": "0.20", + "pctchange": "0.715%", + "volume": "401314", + "marketCap": "708659819.00", "country": "United States", "ipoyear": "2012", "industry": "Metal Fabrications", @@ -28450,11 +28450,11 @@ { "symbol": "PRM", "name": "Perimeter Solutions SA Ordinary Shares", - "lastsale": "$12.84", - "netchange": "-0.23", - "pctchange": "-1.76%", - "volume": "975264", - "marketCap": "1864639926.00", + "lastsale": "$12.40", + "netchange": "-0.44", + "pctchange": "-3.427%", + "volume": "562087", + "marketCap": "1800742607.00", "country": "Luxembourg", "ipoyear": "2021", "industry": "Major Chemicals", @@ -28464,11 +28464,11 @@ { "symbol": "PRMW", "name": "Primo Water Corporation Common Stock", - "lastsale": "$25.22", - "netchange": "0.03", - "pctchange": "0.119%", - "volume": "1063510", - "marketCap": "4043093507.00", + "lastsale": "$25.43", + "netchange": "0.21", + "pctchange": "0.833%", + "volume": "698696", + "marketCap": "4076759234.00", "country": "Canada", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -28478,11 +28478,11 @@ { "symbol": "PRO", "name": "PROS Holdings Inc. Common Stock", - "lastsale": "$17.82", - "netchange": "-0.54", - "pctchange": "-2.941%", - "volume": "414137", - "marketCap": "841216444.00", + "lastsale": "$17.96", + "netchange": "0.14", + "pctchange": "0.786%", + "volume": "277541", + "marketCap": "847825328.00", "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": "$24.99", - "netchange": "-0.08", - "pctchange": "-0.319%", - "volume": "23765", - "marketCap": "8921430000.00", + "lastsale": "$25.22", + "netchange": "0.23", + "pctchange": "0.92%", + "volume": "32406", + "marketCap": "9003540000.00", "country": "United States", "ipoyear": "2018", "industry": "Life Insurance", @@ -28506,11 +28506,11 @@ { "symbol": "PRT", "name": "PermRock Royalty Trust Trust Units", - "lastsale": "$3.94", - "netchange": "0.04", - "pctchange": "1.026%", - "volume": "30075", - "marketCap": "47932984.00", + "lastsale": "$3.90", + "netchange": "-0.04", + "pctchange": "-1.015%", + "volume": "36438", + "marketCap": "47446355.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -28520,11 +28520,11 @@ { "symbol": "PRU", "name": "Prudential Financial Inc. Common Stock", - "lastsale": "$120.46", - "netchange": "-2.53", - "pctchange": "-2.057%", - "volume": "1393302", - "marketCap": "43004220000.00", + "lastsale": "$120.88", + "netchange": "0.42", + "pctchange": "0.349%", + "volume": "972364", + "marketCap": "43154160000.00", "country": "United States", "ipoyear": "2001", "industry": "Life Insurance", @@ -28534,11 +28534,11 @@ { "symbol": "PSA", "name": "Public Storage Common Stock", - "lastsale": "$346.71", - "netchange": "1.31", - "pctchange": "0.379%", - "volume": "574944", - "marketCap": "60680638132.00", + "lastsale": "$347.94", + "netchange": "1.23", + "pctchange": "0.355%", + "volume": "539417", + "marketCap": "60895910795.00", "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": "$24.66", - "netchange": "-0.23", - "pctchange": "-0.924%", - "volume": "17130", + "lastsale": "$24.79", + "netchange": "0.13", + "pctchange": "0.527%", + "volume": "11679", "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": "$24.48", - "netchange": "-0.25", - "pctchange": "-1.011%", - "volume": "54526", + "lastsale": "$24.65", + "netchange": "0.17", + "pctchange": "0.694%", + "volume": "15523", "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": "$24.96", - "netchange": "-0.065", - "pctchange": "-0.26%", - "volume": "18128", + "lastsale": "$25.01", + "netchange": "0.05", + "pctchange": "0.20%", + "volume": "19071", "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": "$23.25", - "netchange": "-0.17", - "pctchange": "-0.726%", - "volume": "21491", + "lastsale": "$23.40", + "netchange": "0.15", + "pctchange": "0.645%", + "volume": "9211", "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": "$22.52", - "netchange": "-0.24", - "pctchange": "-1.054%", - "volume": "10574", + "lastsale": "$22.73", + "netchange": "0.21", + "pctchange": "0.933%", + "volume": "5753", "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": "$22.51", - "netchange": "-0.32", - "pctchange": "-1.402%", - "volume": "9834", + "lastsale": "$22.69", + "netchange": "0.18", + "pctchange": "0.80%", + "volume": "9492", "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": "$22.07", - "netchange": "-0.16", - "pctchange": "-0.72%", - "volume": "19721", + "lastsale": "$22.29", + "netchange": "0.22", + "pctchange": "0.997%", + "volume": "34791", "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": "$19.94", - "netchange": "-0.18", - "pctchange": "-0.895%", - "volume": "11187", + "lastsale": "$19.99", + "netchange": "0.05", + "pctchange": "0.251%", + "volume": "23424", "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": "$18.54", - "netchange": "-0.17", - "pctchange": "-0.909%", - "volume": "8373", + "lastsale": "$18.73", + "netchange": "0.19", + "pctchange": "1.025%", + "volume": "15045", "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": "$18.4765", - "netchange": "-0.1735", - "pctchange": "-0.93%", - "volume": "17239", + "lastsale": "$18.58", + "netchange": "0.1035", + "pctchange": "0.56%", + "volume": "4324", "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": "$19.06", - "netchange": "-0.13", - "pctchange": "-0.677%", - "volume": "24014", + "lastsale": "$19.14", + "netchange": "0.08", + "pctchange": "0.42%", + "volume": "60049", "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": "$18.8947", - "netchange": "-0.1853", - "pctchange": "-0.971%", - "volume": "4586", + "lastsale": "$19.09", + "netchange": "0.1953", + "pctchange": "1.034%", + "volume": "3829", "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": "$19.37", - "netchange": "-0.2029", - "pctchange": "-1.037%", - "volume": "17937", + "lastsale": "$19.5444", + "netchange": "0.1744", + "pctchange": "0.90%", + "volume": "18028", "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": "$19.81", - "netchange": "-0.19", - "pctchange": "-0.95%", - "volume": "23618", + "lastsale": "$19.98", + "netchange": "0.17", + "pctchange": "0.858%", + "volume": "9768", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28744,10 +28744,10 @@ { "symbol": "PSBD", "name": "Palmer Square Capital BDC Inc. Common Stock", - "lastsale": "$15.71", - "netchange": "-0.05", - "pctchange": "-0.317%", - "volume": "18816", + "lastsale": "$15.99", + "netchange": "0.28", + "pctchange": "1.782%", + "volume": "8273", "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": "$20.07", - "netchange": "0.19", - "pctchange": "0.956%", - "volume": "2463", + "lastsale": "$19.88", + "netchange": "-0.19", + "pctchange": "-0.947%", + "volume": "5078", "marketCap": "", "country": "United States", "ipoyear": "", @@ -28772,11 +28772,11 @@ { "symbol": "PSF", "name": "Cohen & Steers Select Preferred and Income Fund Inc. Common Stock", - "lastsale": "$21.30", - "netchange": "-0.07", - "pctchange": "-0.328%", - "volume": "19612", - "marketCap": "1046652776.00", + "lastsale": "$21.29", + "netchange": "-0.01", + "pctchange": "-0.047%", + "volume": "32453", + "marketCap": "1046161390.00", "country": "", "ipoyear": "2010", "industry": "Investment Managers", @@ -28786,11 +28786,11 @@ { "symbol": "PSFE", "name": "Paysafe Limited Common Shares", - "lastsale": "$21.22", - "netchange": "-0.57", - "pctchange": "-2.616%", - "volume": "142791", - "marketCap": "1309686580.00", + "lastsale": "$21.60", + "netchange": "0.38", + "pctchange": "1.791%", + "volume": "134772", + "marketCap": "1333139969.00", "country": "", "ipoyear": "2021", "industry": "Business Services", @@ -28800,11 +28800,11 @@ { "symbol": "PSN", "name": "Parsons Corporation Common Stock", - "lastsale": "$106.09", - "netchange": "-0.61", - "pctchange": "-0.572%", - "volume": "838728", - "marketCap": "11265180654.00", + "lastsale": "$106.89", + "netchange": "0.80", + "pctchange": "0.754%", + "volume": "768860", + "marketCap": "11350128759.00", "country": "United States", "ipoyear": "2019", "industry": "EDP Services", @@ -28815,9 +28815,9 @@ "symbol": "PSO", "name": "Pearson Plc Common Stock", "lastsale": "$13.34", - "netchange": "-0.06", - "pctchange": "-0.448%", - "volume": "282639", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "267585", "marketCap": "8886552162.00", "country": "United Kingdom", "ipoyear": "", @@ -28828,11 +28828,11 @@ { "symbol": "PSQH", "name": "PSQ Holdings Inc. Class A Common Stock", - "lastsale": "$2.39", - "netchange": "-0.02", - "pctchange": "-0.83%", - "volume": "33384", - "marketCap": "75025912.00", + "lastsale": "$2.43", + "netchange": "0.04", + "pctchange": "1.674%", + "volume": "29072", + "marketCap": "76281576.00", "country": "", "ipoyear": "2021", "industry": "Advertising", @@ -28842,11 +28842,11 @@ { "symbol": "PSTG", "name": "Pure Storage Inc. Class A Common Stock", - "lastsale": "$51.32", - "netchange": "0.08", - "pctchange": "0.156%", - "volume": "2252202", - "marketCap": "16817148000.00", + "lastsale": "$52.51", + "netchange": "1.19", + "pctchange": "2.319%", + "volume": "1810640", + "marketCap": "17207101354.00", "country": "United States", "ipoyear": "2015", "industry": "Electronic Components", @@ -28856,11 +28856,11 @@ { "symbol": "PSTL", "name": "Postal Realty Trust Inc. Class A Common Stock", - "lastsale": "$14.14", - "netchange": "-0.22", - "pctchange": "-1.532%", - "volume": "63838", - "marketCap": "325691230.00", + "lastsale": "$14.21", + "netchange": "0.07", + "pctchange": "0.495%", + "volume": "97985", + "marketCap": "327303562.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -28870,11 +28870,11 @@ { "symbol": "PSX", "name": "Phillips 66 Common Stock", - "lastsale": "$138.50", - "netchange": "-0.12", - "pctchange": "-0.087%", - "volume": "1812916", - "marketCap": "57971831846.00", + "lastsale": "$132.33", + "netchange": "-6.17", + "pctchange": "-4.455%", + "volume": "2526244", + "marketCap": "55389259986.00", "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": "$20.91", - "netchange": "-0.136", - "pctchange": "-0.646%", - "volume": "67848", - "marketCap": "1155767986.00", + "lastsale": "$21.17", + "netchange": "0.26", + "pctchange": "1.243%", + "volume": "117582", + "marketCap": "1170139085.00", "country": "United States", "ipoyear": "2020", "industry": "Trusts Except Educational Religious and Charitable", @@ -28898,10 +28898,10 @@ { "symbol": "PTY", "name": "Pimco Corporate & Income Opportunity Fund", - "lastsale": "$14.50", - "netchange": "0.10", - "pctchange": "0.694%", - "volume": "1394648", + "lastsale": "$14.57", + "netchange": "0.07", + "pctchange": "0.483%", + "volume": "868617", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -28912,11 +28912,11 @@ { "symbol": "PUK", "name": "Prudential Public Limited Company Common Stock", - "lastsale": "$18.74", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "940265", - "marketCap": "25559375078.00", + "lastsale": "$18.03", + "netchange": "-0.71", + "pctchange": "-3.789%", + "volume": "844916", + "marketCap": "24591010280.00", "country": "United Kingdom", "ipoyear": "", "industry": "Life Insurance", @@ -28926,11 +28926,11 @@ { "symbol": "PUMP", "name": "ProPetro Holding Corp. Common Stock", - "lastsale": "$8.54", - "netchange": "0.10", - "pctchange": "1.185%", - "volume": "633847", - "marketCap": "889544992.00", + "lastsale": "$8.21", + "netchange": "-0.33", + "pctchange": "-3.864%", + "volume": "999963", + "marketCap": "855171473.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -28940,11 +28940,11 @@ { "symbol": "PVH", "name": "PVH Corp. Common Stock", - "lastsale": "$97.21", - "netchange": "-0.69", - "pctchange": "-0.705%", - "volume": "639232", - "marketCap": "5425688467.00", + "lastsale": "$97.06", + "netchange": "-0.15", + "pctchange": "-0.154%", + "volume": "497073", + "marketCap": "5417316352.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -28954,11 +28954,11 @@ { "symbol": "PVL", "name": "Permianville Royalty Trust Trust Units ", - "lastsale": "$1.61", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "36543", - "marketCap": "53130000.00", + "lastsale": "$1.59", + "netchange": "-0.02", + "pctchange": "-1.242%", + "volume": "23979", + "marketCap": "52470000.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -28968,11 +28968,11 @@ { "symbol": "PWR", "name": "Quanta Services Inc. Common Stock", - "lastsale": "$307.51", - "netchange": "1.79", - "pctchange": "0.586%", - "volume": "812614", - "marketCap": "45305380340.00", + "lastsale": "$308.67", + "netchange": "1.16", + "pctchange": "0.377%", + "volume": "788120", + "marketCap": "45476282884.00", "country": "United States", "ipoyear": "", "industry": "Engineering & Construction", @@ -28983,9 +28983,9 @@ "symbol": "PX", "name": "P10 Inc. Class A Common Stock", "lastsale": "$10.98", - "netchange": "-0.07", - "pctchange": "-0.633%", - "volume": "224985", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "170070", "marketCap": "1226234300.00", "country": "United States", "ipoyear": "2021", @@ -28996,10 +28996,10 @@ { "symbol": "PYN", "name": "PIMCO New York Municipal Income Fund III Common Shares of Beneficial Interest", - "lastsale": "$6.20", - "netchange": "-0.03", - "pctchange": "-0.482%", - "volume": "7951", + "lastsale": "$6.22", + "netchange": "0.02", + "pctchange": "0.323%", + "volume": "7582", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -29010,10 +29010,10 @@ { "symbol": "PYT", "name": "PPlus Tr GSC-2 Tr Ctf Fltg Rate", - "lastsale": "$23.44", - "netchange": "0.205", - "pctchange": "0.882%", - "volume": "100", + "lastsale": "$23.235", + "netchange": "-0.205", + "pctchange": "-0.875%", + "volume": "164", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -29024,10 +29024,10 @@ { "symbol": "PZC", "name": "PIMCO California Municipal Income Fund III Common Shares of Beneficial Interest", - "lastsale": "$7.49", - "netchange": "-0.06", - "pctchange": "-0.795%", - "volume": "48931", + "lastsale": "$7.56", + "netchange": "0.07", + "pctchange": "0.935%", + "volume": "60222", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -29038,11 +29038,11 @@ { "symbol": "QBTS", "name": "D-Wave Quantum Inc. Common Shares", - "lastsale": "$0.96", - "netchange": "-0.04", - "pctchange": "-4.00%", - "volume": "2068606", - "marketCap": "193372125.00", + "lastsale": "$0.9162", + "netchange": "-0.0438", + "pctchange": "-4.563%", + "volume": "2875246", + "marketCap": "184549522.00", "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": "$2.23", - "netchange": "-0.06", - "pctchange": "-2.62%", - "volume": "1138704", - "marketCap": "422370588.00", + "lastsale": "$2.14", + "netchange": "-0.09", + "pctchange": "-4.036%", + "volume": "702104", + "marketCap": "405324241.00", "country": "China", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -29066,11 +29066,11 @@ { "symbol": "QGEN", "name": "Qiagen N.V. Common Shares", - "lastsale": "$43.32", - "netchange": "-0.25", - "pctchange": "-0.574%", - "volume": "483015", - "marketCap": "9885743347.00", + "lastsale": "$43.56", + "netchange": "0.24", + "pctchange": "0.554%", + "volume": "546858", + "marketCap": "9940512008.00", "country": "Netherlands", "ipoyear": "", "industry": "Biotechnology: Biological Products (No Diagnostic Substances)", @@ -29080,11 +29080,11 @@ { "symbol": "QS", "name": "QuantumScape Corporation Class A Common Stock", - "lastsale": "$5.57", - "netchange": "-0.07", - "pctchange": "-1.241%", - "volume": "3739951", - "marketCap": "2819052602.00", + "lastsale": "$5.47", + "netchange": "-0.10", + "pctchange": "-1.795%", + "volume": "4612386", + "marketCap": "2768441244.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -29094,11 +29094,11 @@ { "symbol": "QSR", "name": "Restaurant Brands International Inc. Common Shares", - "lastsale": "$69.88", - "netchange": "-1.88", - "pctchange": "-2.62%", - "volume": "1981155", - "marketCap": "31488047006.00", + "lastsale": "$69.83", + "netchange": "-0.05", + "pctchange": "-0.072%", + "volume": "1227194", + "marketCap": "31465516920.00", "country": "Canada", "ipoyear": "2014", "industry": "Restaurants", @@ -29108,11 +29108,11 @@ { "symbol": "QTWO", "name": "Q2 Holdings Inc. Common Stock", - "lastsale": "$79.13", - "netchange": "-0.46", - "pctchange": "-0.578%", - "volume": "565865", - "marketCap": "4770207400.00", + "lastsale": "$80.49", + "netchange": "1.36", + "pctchange": "1.719%", + "volume": "340767", + "marketCap": "4852192514.00", "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": "$5.12", - "netchange": "0.15", - "pctchange": "3.018%", - "volume": "86851", - "marketCap": "267064627.00", + "lastsale": "$5.18", + "netchange": "0.06", + "pctchange": "1.172%", + "volume": "167467", + "marketCap": "270194291.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -29136,10 +29136,10 @@ { "symbol": "QVCC", "name": "QVC Inc. 6.250% Senior Secured Notes due 2068", - "lastsale": "$13.31", - "netchange": "-0.10", - "pctchange": "-0.746%", - "volume": "34314", + "lastsale": "$13.34", + "netchange": "0.03", + "pctchange": "0.225%", + "volume": "6270", "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": "$13.18", - "netchange": "-0.2849", - "pctchange": "-2.116%", - "volume": "12679", + "lastsale": "$13.25", + "netchange": "0.07", + "pctchange": "0.531%", + "volume": "4359", "marketCap": "13.00", "country": "United States", "ipoyear": "2018", @@ -29164,11 +29164,11 @@ { "symbol": "R", "name": "Ryder System Inc. Common Stock", - "lastsale": "$145.92", - "netchange": "2.24", - "pctchange": "1.559%", - "volume": "195732", - "marketCap": "6315882063.00", + "lastsale": "$145.99", + "netchange": "0.07", + "pctchange": "0.048%", + "volume": "171985", + "marketCap": "6318911886.00", "country": "United States", "ipoyear": "", "industry": "Rental/Leasing Companies", @@ -29178,10 +29178,10 @@ { "symbol": "RA", "name": "Brookfield Real Assets Income Fund Inc. Common Stock", - "lastsale": "$13.63", - "netchange": "-0.02", - "pctchange": "-0.147%", - "volume": "253016", + "lastsale": "$13.64", + "netchange": "0.01", + "pctchange": "0.073%", + "volume": "113307", "marketCap": "0.00", "country": "United States", "ipoyear": "2016", @@ -29192,11 +29192,11 @@ { "symbol": "RACE", "name": "Ferrari N.V. Common Shares", - "lastsale": "$449.53", - "netchange": "-0.28", - "pctchange": "-0.062%", - "volume": "366271", - "marketCap": "109573369948.00", + "lastsale": "$461.06", + "netchange": "11.53", + "pctchange": "2.565%", + "volume": "424253", + "marketCap": "112383818540.00", "country": "Italy", "ipoyear": "2015", "industry": "Auto Manufacturing", @@ -29206,11 +29206,11 @@ { "symbol": "RAMP", "name": "LiveRamp Holdings Inc. Common Stock", - "lastsale": "$23.72", - "netchange": "-0.77", - "pctchange": "-3.144%", - "volume": "624021", - "marketCap": "1580028243.00", + "lastsale": "$24.00", + "netchange": "0.28", + "pctchange": "1.18%", + "volume": "716581", + "marketCap": "1598679504.00", "country": "United States", "ipoyear": "2018", "industry": "EDP Services", @@ -29220,11 +29220,11 @@ { "symbol": "RBA", "name": "RB Global Inc. Common Stock", - "lastsale": "$80.35", - "netchange": "-0.86", - "pctchange": "-1.059%", - "volume": "891835", - "marketCap": "14804809302.00", + "lastsale": "$81.36", + "netchange": "1.01", + "pctchange": "1.257%", + "volume": "818185", + "marketCap": "14990905847.00", "country": "Canada", "ipoyear": "", "industry": "Business Services", @@ -29234,11 +29234,11 @@ { "symbol": "RBC", "name": "RBC Bearings Incorporated Common Stock", - "lastsale": "$286.76", - "netchange": "-5.72", - "pctchange": "-1.956%", - "volume": "93926", - "marketCap": "8381955514.00", + "lastsale": "$283.05", + "netchange": "-3.71", + "pctchange": "-1.294%", + "volume": "132523", + "marketCap": "8273512722.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -29248,11 +29248,11 @@ { "symbol": "RBCP", "name": "RBC Bearings Incorporated 5.00% Series A Mandatory Convertible Preferred Stock", - "lastsale": "$127.00", - "netchange": "-2.56", - "pctchange": "-1.976%", - "volume": "723", - "marketCap": "3712192601.00", + "lastsale": "$125.40", + "netchange": "-1.60", + "pctchange": "-1.26%", + "volume": "29352", + "marketCap": "3665424820.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -29262,11 +29262,11 @@ { "symbol": "RBLX", "name": "Roblox Corporation Class A Common Stock", - "lastsale": "$41.39", - "netchange": "-0.60", - "pctchange": "-1.429%", - "volume": "6661882", - "marketCap": "26787608000.00", + "lastsale": "$40.51", + "netchange": "-0.88", + "pctchange": "-2.126%", + "volume": "30307918", + "marketCap": "26218072000.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -29276,11 +29276,11 @@ { "symbol": "RBOT", "name": "Vicarious Surgical Inc. Class A Common Stock", - "lastsale": "$6.00", - "netchange": "0.29", - "pctchange": "5.079%", - "volume": "16966", - "marketCap": "35383818.00", + "lastsale": "$5.96", + "netchange": "-0.04", + "pctchange": "-0.667%", + "volume": "11552", + "marketCap": "35147926.00", "country": "Hong Kong", "ipoyear": "2020", "industry": "Industrial Specialties", @@ -29290,11 +29290,11 @@ { "symbol": "RBRK", "name": "Rubrik Inc. Class A Common Stock", - "lastsale": "$32.95", - "netchange": "-0.24", - "pctchange": "-0.723%", - "volume": "1160150", - "marketCap": "5985473302.00", + "lastsale": "$34.63", + "netchange": "1.68", + "pctchange": "5.099%", + "volume": "3615001", + "marketCap": "6290650697.00", "country": "United States", "ipoyear": "2024", "industry": "Computer Software: Prepackaged Software", @@ -29305,9 +29305,9 @@ "symbol": "RC", "name": "Ready Capital Corproation Common Stock", "lastsale": "$7.13", - "netchange": "-0.18", - "pctchange": "-2.462%", - "volume": "2228263", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1427504", "marketCap": "1199371802.00", "country": "United States", "ipoyear": "2013", @@ -29318,10 +29318,10 @@ { "symbol": "RC^C", "name": "Ready Capital Corporation 6.25% Series C Cumulative Convertible Preferred Stock", - "lastsale": "$19.9299", - "netchange": "0.4799", - "pctchange": "2.467%", - "volume": "129", + "lastsale": "$19.01", + "netchange": "-0.9199", + "pctchange": "-4.616%", + "volume": "2653", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29332,10 +29332,10 @@ { "symbol": "RC^E", "name": "Ready Capital Corporation 6.50% Series E Cumulative Redeemable Preferred Stock", - "lastsale": "$19.10", - "netchange": "-0.1701", - "pctchange": "-0.883%", - "volume": "6404", + "lastsale": "$19.04", + "netchange": "-0.06", + "pctchange": "-0.314%", + "volume": "8261", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29346,11 +29346,11 @@ { "symbol": "RCB", "name": "Ready Capital Corporation 6.20% Senior Notes due 2026", - "lastsale": "$24.4008", - "netchange": "0.0208", - "pctchange": "0.085%", - "volume": "128", - "marketCap": "4104576643.00", + "lastsale": "$24.455", + "netchange": "0.0542", + "pctchange": "0.222%", + "volume": "734", + "marketCap": "4113693888.00", "country": "United States", "ipoyear": "2019", "industry": "Real Estate Investment Trusts", @@ -29363,7 +29363,7 @@ "lastsale": "$24.64", "netchange": "0.00", "pctchange": "0.00%", - "volume": "431", + "volume": "458", "marketCap": "4144813633.00", "country": "United States", "ipoyear": "2021", @@ -29374,10 +29374,10 @@ { "symbol": "RCFA", "name": "Perception Capital Corp. IV Class A Ordinary Shares", - "lastsale": "$11.49", - "netchange": "0.035", - "pctchange": "0.306%", - "volume": "148", + "lastsale": "$11.47", + "netchange": "-0.02", + "pctchange": "-0.174%", + "volume": "2663", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -29388,11 +29388,11 @@ { "symbol": "RCI", "name": "Rogers Communication Inc. Common Stock", - "lastsale": "$38.53", - "netchange": "-0.48", - "pctchange": "-1.23%", - "volume": "683441", - "marketCap": "20469623844.00", + "lastsale": "$38.50", + "netchange": "-0.03", + "pctchange": "-0.078%", + "volume": "527095", + "marketCap": "20453685907.00", "country": "Canada", "ipoyear": "", "industry": "Cable & Other Pay Television Services", @@ -29402,11 +29402,11 @@ { "symbol": "RCL", "name": "Royal Caribbean Cruises Ltd. Common Stock", - "lastsale": "$179.79", - "netchange": "0.35", - "pctchange": "0.195%", - "volume": "1124829", - "marketCap": "46281603108.00", + "lastsale": "$183.39", + "netchange": "3.60", + "pctchange": "2.002%", + "volume": "1321565", + "marketCap": "47208316336.00", "country": "United States", "ipoyear": "1993", "industry": "Marine Transportation", @@ -29416,10 +29416,10 @@ { "symbol": "RCS", "name": "PIMCO Strategic Income Fund Inc.", - "lastsale": "$7.71", - "netchange": "-0.08", - "pctchange": "-1.027%", - "volume": "196892", + "lastsale": "$7.74", + "netchange": "0.03", + "pctchange": "0.389%", + "volume": "108590", "marketCap": "0.00", "country": "United States", "ipoyear": "1994", @@ -29430,11 +29430,11 @@ { "symbol": "RCUS", "name": "Arcus Biosciences Inc. Common Stock", - "lastsale": "$17.30", - "netchange": "0.65", - "pctchange": "3.904%", - "volume": "683888", - "marketCap": "1581695837.00", + "lastsale": "$17.47", + "netchange": "0.17", + "pctchange": "0.983%", + "volume": "898661", + "marketCap": "1597238512.00", "country": "United States", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29444,11 +29444,11 @@ { "symbol": "RDDT", "name": "Reddit Inc. Class A Common Stock", - "lastsale": "$70.44", - "netchange": "-1.94", - "pctchange": "-2.68%", - "volume": "2809104", - "marketCap": "11684309244.00", + "lastsale": "$70.77", + "netchange": "0.33", + "pctchange": "0.468%", + "volume": "2493070", + "marketCap": "11739048342.00", "country": "United States", "ipoyear": "2024", "industry": "EDP Services", @@ -29458,11 +29458,11 @@ { "symbol": "RDN", "name": "Radian Group Inc. Common Stock", - "lastsale": "$34.11", - "netchange": "-0.70", - "pctchange": "-2.011%", - "volume": "993311", - "marketCap": "5130787144.00", + "lastsale": "$34.31", + "netchange": "0.20", + "pctchange": "0.586%", + "volume": "569427", + "marketCap": "5160870915.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -29472,11 +29472,11 @@ { "symbol": "RDW", "name": "Redwire Corporation Common Stock", - "lastsale": "$7.69", - "netchange": "0.45", - "pctchange": "6.215%", - "volume": "689938", - "marketCap": "511658280.00", + "lastsale": "$7.56", + "netchange": "-0.13", + "pctchange": "-1.691%", + "volume": "584929", + "marketCap": "503008660.00", "country": "United States", "ipoyear": "2021", "industry": "Military/Government/Technical", @@ -29486,11 +29486,11 @@ { "symbol": "RDY", "name": "Dr. Reddy's Laboratories Ltd Common Stock", - "lastsale": "$77.66", - "netchange": "-0.61", - "pctchange": "-0.779%", - "volume": "110453", - "marketCap": "12955106538.00", + "lastsale": "$78.75", + "netchange": "1.09", + "pctchange": "1.404%", + "volume": "162847", + "marketCap": "13136938448.00", "country": "India", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -29500,11 +29500,11 @@ { "symbol": "RELX", "name": "RELX PLC PLC American Depositary Shares (Each representing One Ordinary Share)", - "lastsale": "$46.04", - "netchange": "-0.25", - "pctchange": "-0.54%", - "volume": "1789131", - "marketCap": "85891382251.00", + "lastsale": "$46.64", + "netchange": "0.60", + "pctchange": "1.303%", + "volume": "1693522", + "marketCap": "87010731281.00", "country": "United Kingdom", "ipoyear": "2015", "industry": "Business Services", @@ -29514,11 +29514,11 @@ { "symbol": "RERE", "name": "ATRenew Inc. American Depositary Shares (every three of which representing two Class A ordinary shares)", - "lastsale": "$2.92", - "netchange": "-0.07", - "pctchange": "-2.341%", - "volume": "1356897", - "marketCap": "647364000.00", + "lastsale": "$2.72", + "netchange": "-0.20", + "pctchange": "-6.849%", + "volume": "1038499", + "marketCap": "603024000.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Other Specialty Stores", @@ -29528,11 +29528,11 @@ { "symbol": "RES", "name": "RPC Inc. Common Stock", - "lastsale": "$7.14", - "netchange": "0.14", - "pctchange": "2.00%", - "volume": "2526067", - "marketCap": "1535164003.00", + "lastsale": "$6.97", + "netchange": "-0.17", + "pctchange": "-2.381%", + "volume": "1438606", + "marketCap": "1498612479.00", "country": "United States", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -29542,11 +29542,11 @@ { "symbol": "REVG", "name": "REV Group Inc. Common Stock", - "lastsale": "$27.33", - "netchange": "-0.23", - "pctchange": "-0.835%", - "volume": "566810", - "marketCap": "1421120399.00", + "lastsale": "$27.32", + "netchange": "-0.01", + "pctchange": "-0.037%", + "volume": "805986", + "marketCap": "1420600413.00", "country": "United States", "ipoyear": "2017", "industry": "Auto Manufacturing", @@ -29556,11 +29556,11 @@ { "symbol": "REX", "name": "REX American Resources Corporation", - "lastsale": "$45.88", - "netchange": "-0.22", - "pctchange": "-0.477%", - "volume": "66565", - "marketCap": "805980934.00", + "lastsale": "$44.84", + "netchange": "-1.04", + "pctchange": "-2.267%", + "volume": "86919", + "marketCap": "787711096.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -29570,11 +29570,11 @@ { "symbol": "REXR", "name": "Rexford Industrial Realty Inc. Common Stock", - "lastsale": "$47.45", - "netchange": "-0.95", - "pctchange": "-1.963%", - "volume": "1093079", - "marketCap": "10414882778.00", + "lastsale": "$47.09", + "netchange": "-0.36", + "pctchange": "-0.759%", + "volume": "1145608", + "marketCap": "10335865754.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate Investment Trusts", @@ -29584,10 +29584,10 @@ { "symbol": "REXR^B", "name": "Rexford Industrial Realty Inc. 5.875% Series B Cumulative Redeemable Preferred Stock", - "lastsale": "$24.06", - "netchange": "-0.1902", - "pctchange": "-0.784%", - "volume": "6521", + "lastsale": "$24.36", + "netchange": "0.30", + "pctchange": "1.247%", + "volume": "2242", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29598,10 +29598,10 @@ { "symbol": "REXR^C", "name": "Rexford Industrial Realty Inc. 5.625% Series C Cumulative Redeemable Preferred Stock par value $0.01 per share", - "lastsale": "$24.01", - "netchange": "0.06", - "pctchange": "0.251%", - "volume": "12600", + "lastsale": "$24.20", + "netchange": "0.19", + "pctchange": "0.791%", + "volume": "3274", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29612,11 +29612,11 @@ { "symbol": "REZI", "name": "Resideo Technologies Inc. Common Stock ", - "lastsale": "$19.92", - "netchange": "0.26", - "pctchange": "1.322%", - "volume": "490645", - "marketCap": "2916534331.00", + "lastsale": "$19.88", + "netchange": "-0.04", + "pctchange": "-0.201%", + "volume": "455915", + "marketCap": "2910677836.00", "country": "United States", "ipoyear": "2018", "industry": "Wholesale Distributors", @@ -29626,11 +29626,11 @@ { "symbol": "RF", "name": "Regions Financial Corporation Common Stock", - "lastsale": "$22.81", - "netchange": "-0.03", - "pctchange": "-0.131%", - "volume": "4426199", - "marketCap": "20873998467.00", + "lastsale": "$22.74", + "netchange": "-0.07", + "pctchange": "-0.307%", + "volume": "4379201", + "marketCap": "20809939726.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -29640,10 +29640,10 @@ { "symbol": "RF^C", "name": "Regions Financial Corporation Depositary Shares each Representing a 1/40th Interest in a Share of 5.700% Fixed-to-Floating Rate Non-Cumulative Perpetual Preferred Stock Series C", - "lastsale": "$24.89", - "netchange": "-0.24", - "pctchange": "-0.955%", - "volume": "30842", + "lastsale": "$25.06", + "netchange": "0.17", + "pctchange": "0.683%", + "volume": "19400", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29654,10 +29654,10 @@ { "symbol": "RF^E", "name": "Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of 4.45% Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$18.95", - "netchange": "-0.21", - "pctchange": "-1.096%", - "volume": "29305", + "lastsale": "$19.12", + "netchange": "0.17", + "pctchange": "0.897%", + "volume": "21111", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29668,10 +29668,10 @@ { "symbol": "RF^F", "name": "Regions Financial Corporation Depositary Shares Each Representing a 1/40th Interest in a Share of Non-Cumulative Perpetual Preferred Stock Series F", - "lastsale": "$25.97", - "netchange": "-0.12", - "pctchange": "-0.46%", - "volume": "41025", + "lastsale": "$26.23", + "netchange": "0.26", + "pctchange": "1.001%", + "volume": "41826", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29682,11 +29682,11 @@ { "symbol": "RFI", "name": "Cohen & Steers Total Return Realty Fund Inc. Common Stock", - "lastsale": "$12.80", - "netchange": "-0.08", - "pctchange": "-0.621%", - "volume": "59978", - "marketCap": "628974438.00", + "lastsale": "$12.82", + "netchange": "0.02", + "pctchange": "0.156%", + "volume": "56992", + "marketCap": "629957211.00", "country": "United States", "ipoyear": "1993", "industry": "Investment Managers", @@ -29696,11 +29696,11 @@ { "symbol": "RFL", "name": "Rafael Holdings Inc. Class B Common Stock", - "lastsale": "$2.03", - "netchange": "0.03", - "pctchange": "1.50%", - "volume": "30831", - "marketCap": "49870332.00", + "lastsale": "$2.11", + "netchange": "0.08", + "pctchange": "3.941%", + "volume": "57217", + "marketCap": "51835665.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate", @@ -29710,11 +29710,11 @@ { "symbol": "RFM", "name": "RiverNorth Flexible Municipal Income Fund Inc. Common Stock", - "lastsale": "$16.2918", - "netchange": "-0.0061", - "pctchange": "-0.037%", - "volume": "21895", - "marketCap": "99619453.00", + "lastsale": "$16.3075", + "netchange": "0.0157", + "pctchange": "0.096%", + "volume": "11956", + "marketCap": "99715454.00", "country": "", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -29724,11 +29724,11 @@ { "symbol": "RFMZ", "name": "RiverNorth Flexible Municipal Income Fund II Inc. Common Stock", - "lastsale": "$14.54", - "netchange": "-0.01", - "pctchange": "-0.069%", - "volume": "64827", - "marketCap": "354074532.00", + "lastsale": "$14.57", + "netchange": "0.03", + "pctchange": "0.206%", + "volume": "43431", + "marketCap": "354805085.00", "country": "", "ipoyear": "2021", "industry": "Trusts Except Educational Religious and Charitable", @@ -29738,11 +29738,11 @@ { "symbol": "RGA", "name": "Reinsurance Group of America Incorporated Common Stock", - "lastsale": "$211.46", - "netchange": "-8.48", - "pctchange": "-3.856%", - "volume": "602566", - "marketCap": "13926258246.00", + "lastsale": "$213.63", + "netchange": "2.17", + "pctchange": "1.026%", + "volume": "291517", + "marketCap": "14069169342.00", "country": "United States", "ipoyear": "", "industry": "Life Insurance", @@ -29752,11 +29752,11 @@ { "symbol": "RGR", "name": "Sturm Ruger & Company Inc. Common Stock", - "lastsale": "$41.52", - "netchange": "0.68", - "pctchange": "1.665%", - "volume": "93904", - "marketCap": "699825786.00", + "lastsale": "$41.05", + "netchange": "-0.47", + "pctchange": "-1.132%", + "volume": "107266", + "marketCap": "691903866.00", "country": "United States", "ipoyear": "", "industry": "Ordnance And Accessories", @@ -29766,11 +29766,11 @@ { "symbol": "RGT", "name": "Royce Global Trust Inc. Common Stock", - "lastsale": "$11.57", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "1742", - "marketCap": "72508531.00", + "lastsale": "$11.6038", + "netchange": "0.0338", + "pctchange": "0.292%", + "volume": "5093", + "marketCap": "72720353.00", "country": "", "ipoyear": "2013", "industry": "Trusts Except Educational Religious and Charitable", @@ -29780,11 +29780,11 @@ { "symbol": "RH", "name": "RH Common Stock", - "lastsale": "$327.20", - "netchange": "-5.64", - "pctchange": "-1.695%", - "volume": "630987", - "marketCap": "6047538458.00", + "lastsale": "$322.08", + "netchange": "-5.12", + "pctchange": "-1.565%", + "volume": "361817", + "marketCap": "5952907050.00", "country": "United States", "ipoyear": "2012", "industry": "Other Specialty Stores", @@ -29794,11 +29794,11 @@ { "symbol": "RHI", "name": "Robert Half Inc. Common Stock", - "lastsale": "$66.82", - "netchange": "0.20", - "pctchange": "0.30%", - "volume": "872327", - "marketCap": "6953055865.00", + "lastsale": "$66.79", + "netchange": "-0.03", + "pctchange": "-0.045%", + "volume": "776348", + "marketCap": "6949934169.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -29808,11 +29808,11 @@ { "symbol": "RHP", "name": "Ryman Hospitality Properties Inc. (REIT)", - "lastsale": "$111.68", - "netchange": "-0.88", - "pctchange": "-0.782%", - "volume": "657196", - "marketCap": "6689635462.00", + "lastsale": "$110.69", + "netchange": "-0.99", + "pctchange": "-0.886%", + "volume": "439265", + "marketCap": "6630334431.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -29822,11 +29822,11 @@ { "symbol": "RIG", "name": "Transocean Ltd (Switzerland) Common Stock", - "lastsale": "$4.57", - "netchange": "-0.10", - "pctchange": "-2.141%", - "volume": "18437618", - "marketCap": "4000898809.00", + "lastsale": "$4.33", + "netchange": "-0.24", + "pctchange": "-5.252%", + "volume": "17510361", + "marketCap": "3790785962.00", "country": "Switzerland", "ipoyear": "", "industry": "Oil & Gas Production", @@ -29836,11 +29836,11 @@ { "symbol": "RIO", "name": "Rio Tinto Plc Common Stock", - "lastsale": "$69.62", - "netchange": "-0.08", - "pctchange": "-0.115%", - "volume": "2383701", - "marketCap": "87211837523.00", + "lastsale": "$66.66", + "netchange": "-2.96", + "pctchange": "-4.252%", + "volume": "5637825", + "marketCap": "83503893842.00", "country": "Australia", "ipoyear": "2002", "industry": "Metal Mining", @@ -29850,11 +29850,11 @@ { "symbol": "RITM", "name": "Rithm Capital Corp. Common Stock", - "lastsale": "$10.58", - "netchange": "-0.23", - "pctchange": "-2.128%", - "volume": "6180414", - "marketCap": "5181369025.00", + "lastsale": "$10.66", + "netchange": "0.08", + "pctchange": "0.756%", + "volume": "4919718", + "marketCap": "5220547619.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -29864,10 +29864,10 @@ { "symbol": "RITM^A", "name": "Rithm Capital Corp. 7.50% Series A Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.78", - "netchange": "-0.12", - "pctchange": "-0.463%", - "volume": "8497", + "lastsale": "$25.815", + "netchange": "0.035", + "pctchange": "0.136%", + "volume": "12654", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29878,10 +29878,10 @@ { "symbol": "RITM^B", "name": "Rithm Capital Corp. 7.125% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$25.55", - "netchange": "-0.045", - "pctchange": "-0.176%", - "volume": "18010", + "lastsale": "$25.63", + "netchange": "0.08", + "pctchange": "0.313%", + "volume": "68155", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29892,10 +29892,10 @@ { "symbol": "RITM^C", "name": "Rithm Capital Corp. 6.375% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.265", - "netchange": "-0.015", - "pctchange": "-0.062%", - "volume": "13439", + "lastsale": "$24.33", + "netchange": "0.065", + "pctchange": "0.268%", + "volume": "18885", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29906,10 +29906,10 @@ { "symbol": "RITM^D", "name": "Rithm Capital Corp. 7.00% Fixed-Rate Reset Series D Cumulative Redeemable Preferred Stock", - "lastsale": "$24.10", - "netchange": "-0.16", - "pctchange": "-0.66%", - "volume": "21799", + "lastsale": "$24.175", + "netchange": "0.075", + "pctchange": "0.311%", + "volume": "23549", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29920,10 +29920,10 @@ { "symbol": "RIV", "name": "RiverNorth Opportunities Fund Inc. Common Stock", - "lastsale": "$12.86", + "lastsale": "$12.84", "netchange": "-0.02", - "pctchange": "-0.155%", - "volume": "73953", + "pctchange": "-0.156%", + "volume": "72453", "marketCap": "0.00", "country": "United States", "ipoyear": "2015", @@ -29934,10 +29934,10 @@ { "symbol": "RIV^A", "name": "RiverNorth Opportunities Fund Inc. 6.00% Series A Perpetual Preferred Stock", - "lastsale": "$24.395", - "netchange": "-0.065", - "pctchange": "-0.266%", - "volume": "9699", + "lastsale": "$24.35", + "netchange": "-0.045", + "pctchange": "-0.184%", + "volume": "9422", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29948,11 +29948,11 @@ { "symbol": "RJF", "name": "Raymond James Financial Inc. Common Stock", - "lastsale": "$125.37", - "netchange": "-1.76", - "pctchange": "-1.384%", - "volume": "620232", - "marketCap": "25819129073.00", + "lastsale": "$124.90", + "netchange": "-0.47", + "pctchange": "-0.375%", + "volume": "637762", + "marketCap": "25722335656.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -29962,10 +29962,10 @@ { "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": "$25.17", - "netchange": "-0.045", - "pctchange": "-0.178%", - "volume": "4525", + "lastsale": "$25.21", + "netchange": "0.04", + "pctchange": "0.159%", + "volume": "1825", "marketCap": "", "country": "United States", "ipoyear": "", @@ -29976,11 +29976,11 @@ { "symbol": "RKT", "name": "Rocket Companies Inc. Class A Common Stock", - "lastsale": "$17.51", - "netchange": "-0.01", - "pctchange": "-0.057%", - "volume": "2886003", - "marketCap": "34835238420.00", + "lastsale": "$17.56", + "netchange": "0.05", + "pctchange": "0.286%", + "volume": "2234826", + "marketCap": "34934710831.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -29990,11 +29990,11 @@ { "symbol": "RL", "name": "Ralph Lauren Corporation Common Stock", - "lastsale": "$195.55", - "netchange": "-0.62", - "pctchange": "-0.316%", - "volume": "606008", - "marketCap": "12112245368.00", + "lastsale": "$194.57", + "netchange": "-0.98", + "pctchange": "-0.501%", + "volume": "446256", + "marketCap": "12051544777.00", "country": "United States", "ipoyear": "1997", "industry": "Apparel", @@ -30004,11 +30004,11 @@ { "symbol": "RLI", "name": "RLI Corp. Common Stock (DE)", - "lastsale": "$152.00", - "netchange": "-8.42", - "pctchange": "-5.249%", - "volume": "203719", - "marketCap": "6953400208.00", + "lastsale": "$152.10", + "netchange": "0.10", + "pctchange": "0.066%", + "volume": "220242", + "marketCap": "6957974813.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -30018,11 +30018,11 @@ { "symbol": "RLJ", "name": "RLJ Lodging Trust Common Shares of Beneficial Interest $0.01 par value", - "lastsale": "$9.24", - "netchange": "-0.18", - "pctchange": "-1.911%", - "volume": "1206926", - "marketCap": "1432423174.00", + "lastsale": "$9.21", + "netchange": "-0.03", + "pctchange": "-0.325%", + "volume": "1086080", + "marketCap": "1427772449.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -30032,10 +30032,10 @@ { "symbol": "RLJ^A", "name": "RLJ Lodging Trust $1.95 Series A Cumulative Convertible Preferred Shares", - "lastsale": "$25.57", - "netchange": "-0.08", - "pctchange": "-0.312%", - "volume": "21264", + "lastsale": "$25.65", + "netchange": "0.08", + "pctchange": "0.313%", + "volume": "18649", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30046,10 +30046,10 @@ { "symbol": "RLTY", "name": "Cohen & Steers Real Estate Opportunities and Income Fund Common Shares of Beneficial Interest", - "lastsale": "$16.43", - "netchange": "0.11", - "pctchange": "0.674%", - "volume": "83953", + "lastsale": "$16.50", + "netchange": "0.07", + "pctchange": "0.426%", + "volume": "63287", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -30060,11 +30060,11 @@ { "symbol": "RLX", "name": "RLX Technology Inc. American Depositary Shares each representing the right to receive one (1) Class A ordinary share", - "lastsale": "$1.87", - "netchange": "0.11", - "pctchange": "6.25%", - "volume": "12955392", - "marketCap": "2937378366.00", + "lastsale": "$1.88", + "netchange": "0.01", + "pctchange": "0.535%", + "volume": "12546167", + "marketCap": "2953086272.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": " Medicinal Chemicals and Botanical Products ", @@ -30074,11 +30074,11 @@ { "symbol": "RM", "name": "Regional Management Corp. Common Stock", - "lastsale": "$31.32", - "netchange": "-0.05", - "pctchange": "-0.159%", - "volume": "15441", - "marketCap": "318073392.00", + "lastsale": "$30.31", + "netchange": "-1.01", + "pctchange": "-3.225%", + "volume": "19954", + "marketCap": "307816236.00", "country": "United States", "ipoyear": "2012", "industry": "Finance: Consumer Services", @@ -30088,11 +30088,11 @@ { "symbol": "RMAX", "name": "RE/MAX Holdings Inc. Class A Common Stock", - "lastsale": "$11.75", - "netchange": "-0.10", - "pctchange": "-0.844%", - "volume": "177030", - "marketCap": "221569386.00", + "lastsale": "$11.71", + "netchange": "-0.04", + "pctchange": "-0.34%", + "volume": "241831", + "marketCap": "220815107.00", "country": "United States", "ipoyear": "2013", "industry": "Real Estate", @@ -30102,11 +30102,11 @@ { "symbol": "RMD", "name": "ResMed Inc. Common Stock", - "lastsale": "$232.29", - "netchange": "-1.69", - "pctchange": "-0.722%", - "volume": "650961", - "marketCap": "34130861923.00", + "lastsale": "$236.06", + "netchange": "3.77", + "pctchange": "1.623%", + "volume": "744063", + "marketCap": "34684796011.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -30116,11 +30116,11 @@ { "symbol": "RMI", "name": "RiverNorth Opportunistic Municipal Income Fund Inc. Common Stock", - "lastsale": "$16.42", - "netchange": "0.07", - "pctchange": "0.428%", - "volume": "10957", - "marketCap": "104649061.00", + "lastsale": "$16.4002", + "netchange": "-0.0198", + "pctchange": "-0.121%", + "volume": "20783", + "marketCap": "104522870.00", "country": "", "ipoyear": "2018", "industry": "Finance/Investors Services", @@ -30130,11 +30130,11 @@ { "symbol": "RMM", "name": "RiverNorth Managed Duration Municipal Income Fund Inc. Common Stock", - "lastsale": "$15.96", - "netchange": "0.05", - "pctchange": "0.314%", - "volume": "40959", - "marketCap": "315044463.00", + "lastsale": "$15.97", + "netchange": "0.01", + "pctchange": "0.063%", + "volume": "37570", + "marketCap": "315241859.00", "country": "", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -30144,11 +30144,11 @@ { "symbol": "RMMZ", "name": "RiverNorth Managed Duration Municipal Income Fund II Inc. Common Stock", - "lastsale": "$16.30", - "netchange": "-0.03", - "pctchange": "-0.184%", - "volume": "13523", - "marketCap": "321755936.00", + "lastsale": "$16.39", + "netchange": "0.09", + "pctchange": "0.552%", + "volume": "29208", + "marketCap": "323532503.00", "country": "", "ipoyear": "2022", "industry": "Investment Managers", @@ -30159,9 +30159,9 @@ "symbol": "RMPL^", "name": "RiverNorth Capital and Income Fund 5.875%% Series A Term Preferred Stock $0.0001 par value per share", "lastsale": "$25.21", - "netchange": "0.01", - "pctchange": "0.04%", - "volume": "7123", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "763", "marketCap": "", "country": "", "ipoyear": "", @@ -30172,11 +30172,11 @@ { "symbol": "RMT", "name": "Royce Micro-Cap Trust Inc. Common Stock", - "lastsale": "$9.50", - "netchange": "-0.05", - "pctchange": "-0.524%", - "volume": "95111", - "marketCap": "439556517.00", + "lastsale": "$9.57", + "netchange": "0.07", + "pctchange": "0.737%", + "volume": "41764", + "marketCap": "442795354.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -30186,11 +30186,11 @@ { "symbol": "RNG", "name": "RingCentral Inc. Class A Common Stock", - "lastsale": "$30.09", - "netchange": "-0.89", - "pctchange": "-2.873%", - "volume": "1340304", - "marketCap": "2762863108.00", + "lastsale": "$29.83", + "netchange": "-0.26", + "pctchange": "-0.864%", + "volume": "1925422", + "marketCap": "2738989914.00", "country": "United States", "ipoyear": "2013", "industry": "EDP Services", @@ -30200,11 +30200,11 @@ { "symbol": "RNGR", "name": "Ranger Energy Services Inc. Class A Common Stock", - "lastsale": "$12.15", - "netchange": "0.06", - "pctchange": "0.496%", - "volume": "27547", - "marketCap": "270004541.00", + "lastsale": "$12.07", + "netchange": "-0.08", + "pctchange": "-0.658%", + "volume": "27076", + "marketCap": "268226734.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -30214,11 +30214,11 @@ { "symbol": "RNP", "name": "Cohen & Steers REIT and Preferred and Income Fund Inc. Common Shares", - "lastsale": "$23.13", - "netchange": "0.03", - "pctchange": "0.13%", - "volume": "138816", - "marketCap": "1136576466.00", + "lastsale": "$23.38", + "netchange": "0.25", + "pctchange": "1.081%", + "volume": "98442", + "marketCap": "1148861123.00", "country": "United States", "ipoyear": "2003", "industry": "Investment Managers", @@ -30228,11 +30228,11 @@ { "symbol": "RNR", "name": "RenaissanceRe Holdings Ltd. Common Stock", - "lastsale": "$253.81", - "netchange": "-25.88", - "pctchange": "-9.253%", - "volume": "992657", - "marketCap": "13237629841.00", + "lastsale": "$261.47", + "netchange": "7.66", + "pctchange": "3.018%", + "volume": "878964", + "marketCap": "13637142250.00", "country": "Bermuda", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -30242,10 +30242,10 @@ { "symbol": "RNR^F", "name": "RenaissanceRe Holdings Ltd. Depositary Shares each Representing a 1/1000th Interest in a 5.750% Series F Preference Share", - "lastsale": "$24.71", - "netchange": "-0.175", - "pctchange": "-0.703%", - "volume": "33539", + "lastsale": "$24.46", + "netchange": "-0.25", + "pctchange": "-1.012%", + "volume": "38983", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -30256,10 +30256,10 @@ { "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": "$18.55", - "netchange": "-0.16", - "pctchange": "-0.855%", - "volume": "180956", + "lastsale": "$18.42", + "netchange": "-0.13", + "pctchange": "-0.701%", + "volume": "351901", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -30270,11 +30270,11 @@ { "symbol": "RNST", "name": "Renasant Corporation Common Stock", - "lastsale": "$31.75", - "netchange": "-0.11", - "pctchange": "-0.345%", - "volume": "326072", - "marketCap": "2017946910.00", + "lastsale": "$31.61", + "netchange": "-0.14", + "pctchange": "-0.441%", + "volume": "309337", + "marketCap": "2009048877.00", "country": "United States", "ipoyear": "2023", "industry": "Major Banks", @@ -30284,11 +30284,11 @@ { "symbol": "ROG", "name": "Rogers Corporation Common Stock", - "lastsale": "$103.45", - "netchange": "-1.53", - "pctchange": "-1.457%", - "volume": "105652", - "marketCap": "1924103171.00", + "lastsale": "$101.07", + "netchange": "-2.38", + "pctchange": "-2.301%", + "volume": "120032", + "marketCap": "1879836709.00", "country": "United States", "ipoyear": "1960", "industry": "Major Chemicals", @@ -30298,11 +30298,11 @@ { "symbol": "ROK", "name": "Rockwell Automation Inc. Common Stock", - "lastsale": "$267.22", - "netchange": "0.21", - "pctchange": "0.079%", - "volume": "368397", - "marketCap": "30320754085.00", + "lastsale": "$266.16", + "netchange": "-1.06", + "pctchange": "-0.397%", + "volume": "434507", + "marketCap": "30200478659.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -30312,11 +30312,11 @@ { "symbol": "ROL", "name": "Rollins Inc. Common Stock", - "lastsale": "$48.70", - "netchange": "-1.12", - "pctchange": "-2.248%", - "volume": "1073547", - "marketCap": "23586084008.00", + "lastsale": "$49.30", + "netchange": "0.60", + "pctchange": "1.232%", + "volume": "1335954", + "marketCap": "23876672312.00", "country": "United States", "ipoyear": "", "industry": "Diversified Commercial Services", @@ -30326,11 +30326,11 @@ { "symbol": "RPM", "name": "RPM International Inc. Common Stock", - "lastsale": "$129.17", - "netchange": "0.26", - "pctchange": "0.202%", - "volume": "561935", - "marketCap": "16624430236.00", + "lastsale": "$129.64", + "netchange": "0.47", + "pctchange": "0.364%", + "volume": "477975", + "marketCap": "16684920150.00", "country": "United States", "ipoyear": "", "industry": "Paints/Coatings", @@ -30340,11 +30340,11 @@ { "symbol": "RQI", "name": "Cohen & Steers Quality Income Realty Fund Inc Common Shares", - "lastsale": "$13.56", - "netchange": "-0.21", - "pctchange": "-1.525%", - "volume": "429530", - "marketCap": "1821113532.00", + "lastsale": "$13.65", + "netchange": "0.09", + "pctchange": "0.664%", + "volume": "163733", + "marketCap": "1833200569.00", "country": "United States", "ipoyear": "2002", "industry": "Trusts Except Educational Religious and Charitable", @@ -30355,9 +30355,9 @@ "symbol": "RRAC", "name": "Rigel Resource Acquisition Corp. Class A Ordinary Shares", "lastsale": "$11.50", - "netchange": "0.005", - "pctchange": "0.043%", - "volume": "527313", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1910", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -30368,11 +30368,11 @@ { "symbol": "RRC", "name": "Range Resources Corporation Common Stock", - "lastsale": "$32.13", - "netchange": "-0.18", - "pctchange": "-0.557%", - "volume": "1925203", - "marketCap": "7778325289.00", + "lastsale": "$31.62", + "netchange": "-0.51", + "pctchange": "-1.587%", + "volume": "1932270", + "marketCap": "7654859808.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -30382,11 +30382,11 @@ { "symbol": "RRX", "name": "Regal Rexnord Corporation Common Stock", - "lastsale": "$169.35", - "netchange": "1.54", - "pctchange": "0.918%", - "volume": "265538", - "marketCap": "11268737825.00", + "lastsale": "$165.49", + "netchange": "-3.86", + "pctchange": "-2.279%", + "volume": "315389", + "marketCap": "11011889121.00", "country": "United States", "ipoyear": "1976", "industry": "Metal Fabrications", @@ -30396,11 +30396,11 @@ { "symbol": "RS", "name": "Reliance Inc. Common Stock", - "lastsale": "$284.67", - "netchange": "3.29", - "pctchange": "1.169%", - "volume": "272251", - "marketCap": "15661270356.00", + "lastsale": "$283.46", + "netchange": "-1.21", + "pctchange": "-0.425%", + "volume": "283869", + "marketCap": "15594701567.00", "country": "United States", "ipoyear": "1994", "industry": "Metal Fabrications", @@ -30410,11 +30410,11 @@ { "symbol": "RSF", "name": "RiverNorth Capital and Income Fund Common Stock", - "lastsale": "$15.42", - "netchange": "-0.12", - "pctchange": "-0.772%", - "volume": "35049", - "marketCap": "51527117.00", + "lastsale": "$15.50", + "netchange": "0.08", + "pctchange": "0.519%", + "volume": "19525", + "marketCap": "51794444.00", "country": "", "ipoyear": "2019", "industry": "Investment Managers", @@ -30424,11 +30424,11 @@ { "symbol": "RSG", "name": "Republic Services Inc. Common Stock", - "lastsale": "$198.61", - "netchange": "-2.06", - "pctchange": "-1.027%", - "volume": "2229474", - "marketCap": "62377102481.00", + "lastsale": "$202.06", + "netchange": "3.45", + "pctchange": "1.737%", + "volume": "752885", + "marketCap": "63460638071.00", "country": "United States", "ipoyear": "1998", "industry": "Environmental Services", @@ -30438,11 +30438,11 @@ { "symbol": "RSI", "name": "Rush Street Interactive Inc. Class A Common Stock", - "lastsale": "$10.44", - "netchange": "-0.26", - "pctchange": "-2.43%", - "volume": "794704", - "marketCap": "2354349164.00", + "lastsale": "$10.85", + "netchange": "0.41", + "pctchange": "3.927%", + "volume": "1748679", + "marketCap": "2446809236.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -30452,11 +30452,11 @@ { "symbol": "RSKD", "name": "Riskified Ltd. Class A Ordinary Shares", - "lastsale": "$4.39", - "netchange": "-0.14", - "pctchange": "-3.091%", - "volume": "448225", - "marketCap": "783850835.00", + "lastsale": "$4.45", + "netchange": "0.06", + "pctchange": "1.367%", + "volume": "848444", + "marketCap": "794564058.00", "country": "", "ipoyear": "2021", "industry": "Business Services", @@ -30466,11 +30466,11 @@ { "symbol": "RTO", "name": "Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares)", - "lastsale": "$23.69", - "netchange": "-0.69", - "pctchange": "-2.83%", - "volume": "940976", - "marketCap": "11961269975.00", + "lastsale": "$23.55", + "netchange": "-0.14", + "pctchange": "-0.591%", + "volume": "1941147", + "marketCap": "11890582858.00", "country": "United States", "ipoyear": "2022", "industry": "Other Consumer Services", @@ -30480,11 +30480,11 @@ { "symbol": "RTX", "name": "RTX Corporation Common Stock", - "lastsale": "$125.05", - "netchange": "0.14", - "pctchange": "0.112%", - "volume": "4604708", - "marketCap": "166346432718.00", + "lastsale": "$123.50", + "netchange": "-1.55", + "pctchange": "-1.24%", + "volume": "3194122", + "marketCap": "164284561701.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -30494,11 +30494,11 @@ { "symbol": "RVLV", "name": "Revolve Group Inc. Class A Common Stock", - "lastsale": "$23.44", - "netchange": "-0.98", - "pctchange": "-4.013%", - "volume": "1080786", - "marketCap": "1655501662.00", + "lastsale": "$24.15", + "netchange": "0.71", + "pctchange": "3.029%", + "volume": "549953", + "marketCap": "1705646977.00", "country": "United States", "ipoyear": "2019", "industry": "Catalog/Specialty Distribution", @@ -30508,11 +30508,11 @@ { "symbol": "RVT", "name": "Royce Small-Cap Trust Inc. Common Stock", - "lastsale": "$15.35", - "netchange": "-0.24", - "pctchange": "-1.539%", - "volume": "336123", - "marketCap": "1657135575.00", + "lastsale": "$15.54", + "netchange": "0.19", + "pctchange": "1.238%", + "volume": "174709", + "marketCap": "1677647351.00", "country": "United States", "ipoyear": "1986", "industry": "Trusts Except Educational Religious and Charitable", @@ -30522,11 +30522,11 @@ { "symbol": "RVTY", "name": "Revvity Inc. Common Stock", - "lastsale": "$122.53", - "netchange": "-1.43", - "pctchange": "-1.154%", - "volume": "573505", - "marketCap": "15112446831.00", + "lastsale": "$122.03", + "netchange": "-0.50", + "pctchange": "-0.408%", + "volume": "439851", + "marketCap": "15050778477.00", "country": "United States", "ipoyear": "", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -30536,11 +30536,11 @@ { "symbol": "RWT", "name": "Redwood Trust Inc. Common Stock", - "lastsale": "$7.41", - "netchange": "-0.15", - "pctchange": "-1.984%", - "volume": "491127", - "marketCap": "979718759.00", + "lastsale": "$7.55", + "netchange": "0.14", + "pctchange": "1.889%", + "volume": "532244", + "marketCap": "998228965.00", "country": "United States", "ipoyear": "1995", "industry": "Real Estate Investment Trusts", @@ -30550,10 +30550,10 @@ { "symbol": "RWT^A", "name": "Redwood Trust Inc. 10.00% Series A Fixed-Rate Reset Cumulative Redeemable Preferred Stock", - "lastsale": "$25.17", - "netchange": "0.10", - "pctchange": "0.399%", - "volume": "7692", + "lastsale": "$25.3432", + "netchange": "0.1732", + "pctchange": "0.688%", + "volume": "10597", "marketCap": "", "country": "United States", "ipoyear": "", @@ -30564,11 +30564,11 @@ { "symbol": "RWTN", "name": "Redwood Trust Inc. 9.125% Senior Notes Due 2029", - "lastsale": "$25.37", - "netchange": "-0.0543", - "pctchange": "-0.214%", - "volume": "1424", - "marketCap": "3354313755.00", + "lastsale": "$25.35", + "netchange": "-0.02", + "pctchange": "-0.079%", + "volume": "2795", + "marketCap": "3351669440.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -30578,11 +30578,11 @@ { "symbol": "RWTO", "name": "Redwood Trust Inc. 9.00% Senior Notes Due 2029", - "lastsale": "$25.35", - "netchange": "-0.10", - "pctchange": "-0.393%", - "volume": "3507", - "marketCap": "3351669440.00", + "lastsale": "$25.39", + "netchange": "0.04", + "pctchange": "0.158%", + "volume": "10212", + "marketCap": "3356958070.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -30592,11 +30592,11 @@ { "symbol": "RXO", "name": "RXO Inc. Common Stock", - "lastsale": "$27.20", - "netchange": "-0.01", - "pctchange": "-0.037%", - "volume": "574206", - "marketCap": "3199440338.00", + "lastsale": "$27.62", + "netchange": "0.42", + "pctchange": "1.544%", + "volume": "432248", + "marketCap": "3248843460.00", "country": "United States", "ipoyear": "2022", "industry": "Transportation Services", @@ -30606,11 +30606,11 @@ { "symbol": "RY", "name": "Royal Bank Of Canada Common Stock", - "lastsale": "$121.76", - "netchange": "-0.66", - "pctchange": "-0.539%", - "volume": "975462", - "marketCap": "172224138939.00", + "lastsale": "$121.81", + "netchange": "0.05", + "pctchange": "0.041%", + "volume": "521878", + "marketCap": "172294861729.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -30620,11 +30620,11 @@ { "symbol": "RYAM", "name": "Rayonier Advanced Materials Inc. Common Stock", - "lastsale": "$8.76", - "netchange": "-0.03", - "pctchange": "-0.341%", - "volume": "271898", - "marketCap": "577220034.00", + "lastsale": "$8.70", + "netchange": "-0.06", + "pctchange": "-0.685%", + "volume": "393493", + "marketCap": "573266473.00", "country": "United States", "ipoyear": "2014", "industry": "Paper", @@ -30634,11 +30634,11 @@ { "symbol": "RYAN", "name": "Ryan Specialty Holdings Inc. Class A Common Stock", - "lastsale": "$69.83", - "netchange": "-2.40", - "pctchange": "-3.323%", - "volume": "1839554", - "marketCap": "18256927666.00", + "lastsale": "$71.08", + "netchange": "1.25", + "pctchange": "1.79%", + "volume": "786722", + "marketCap": "18583737914.00", "country": "United States", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -30648,11 +30648,11 @@ { "symbol": "RYI", "name": "Ryerson Holding Corporation Common Stock", - "lastsale": "$20.48", - "netchange": "0.45", - "pctchange": "2.247%", - "volume": "460423", - "marketCap": "679969812.00", + "lastsale": "$20.37", + "netchange": "-0.11", + "pctchange": "-0.537%", + "volume": "311467", + "marketCap": "676317631.00", "country": "United States", "ipoyear": "2014", "industry": "Metal Fabrications", @@ -30662,11 +30662,11 @@ { "symbol": "RYN", "name": "Rayonier Inc. REIT Common Stock", - "lastsale": "$31.66", - "netchange": "-0.12", - "pctchange": "-0.378%", - "volume": "356405", - "marketCap": "4716760717.00", + "lastsale": "$31.63", + "netchange": "-0.03", + "pctchange": "-0.095%", + "volume": "375929", + "marketCap": "4712291266.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -30676,11 +30676,11 @@ { "symbol": "RZB", "name": "Reinsurance Group of America Incorporated 5.75% Fixed-To-Floating Rate Subordinated Debentures due 2056", - "lastsale": "$25.00", - "netchange": "-0.17", - "pctchange": "-0.675%", - "volume": "27774", - "marketCap": "1646441200.00", + "lastsale": "$25.03", + "netchange": "0.03", + "pctchange": "0.12%", + "volume": "24602", + "marketCap": "1648416929.00", "country": "United States", "ipoyear": "2016", "industry": "Life Insurance", @@ -30690,11 +30690,11 @@ { "symbol": "RZC", "name": "Reinsurance Group of America Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052", - "lastsale": "$26.16", - "netchange": "-0.06", - "pctchange": "-0.229%", - "volume": "35852", - "marketCap": "1722836072.00", + "lastsale": "$26.30", + "netchange": "0.14", + "pctchange": "0.535%", + "volume": "14006", + "marketCap": "1732056142.00", "country": "United States", "ipoyear": "2022", "industry": "Life Insurance", @@ -30704,11 +30704,11 @@ { "symbol": "S", "name": "SentinelOne Inc. Class A Common Stock", - "lastsale": "$23.22", - "netchange": "-0.93", - "pctchange": "-3.851%", - "volume": "3040061", - "marketCap": "7365948594.00", + "lastsale": "$24.64", + "netchange": "1.42", + "pctchange": "6.115%", + "volume": "3644539", + "marketCap": "7816407122.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -30718,11 +30718,11 @@ { "symbol": "SA", "name": "Seabridge Gold Inc. Ordinary Shares (Canada)", - "lastsale": "$16.66", - "netchange": "-0.09", - "pctchange": "-0.537%", - "volume": "417799", - "marketCap": "1490846873.00", + "lastsale": "$16.69", + "netchange": "0.03", + "pctchange": "0.18%", + "volume": "376781", + "marketCap": "1493531471.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -30732,10 +30732,10 @@ { "symbol": "SABA", "name": "Saba Capital Income & Opportunities Fund II Shares of Beneficial Interest", - "lastsale": "$8.66", - "netchange": "0.07", - "pctchange": "0.815%", - "volume": "51278", + "lastsale": "$8.70", + "netchange": "0.04", + "pctchange": "0.462%", + "volume": "83921", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -30746,11 +30746,11 @@ { "symbol": "SAFE", "name": "Safehold Inc. New Common Stock ", - "lastsale": "$24.53", - "netchange": "-0.36", - "pctchange": "-1.446%", - "volume": "374988", - "marketCap": "1752323878.00", + "lastsale": "$24.65", + "netchange": "0.12", + "pctchange": "0.489%", + "volume": "233246", + "marketCap": "1760896192.00", "country": "United States", "ipoyear": "2023", "industry": "Real Estate Investment Trusts", @@ -30760,11 +30760,11 @@ { "symbol": "SAH", "name": "Sonic Automotive Inc. Common Stock", - "lastsale": "$55.78", - "netchange": "-1.61", - "pctchange": "-2.805%", - "volume": "124799", - "marketCap": "1903227378.00", + "lastsale": "$55.82", + "netchange": "0.04", + "pctchange": "0.072%", + "volume": "138086", + "marketCap": "1904592188.00", "country": "United States", "ipoyear": "1997", "industry": "Retail-Auto Dealers and Gas Stations", @@ -30774,11 +30774,11 @@ { "symbol": "SAJ", "name": "Saratoga Investment Corp 8.00% Notes due 2027", - "lastsale": "$25.30", - "netchange": "-0.12", - "pctchange": "-0.472%", - "volume": "2641", - "marketCap": "347767956.00", + "lastsale": "$25.32", + "netchange": "0.02", + "pctchange": "0.079%", + "volume": "5470", + "marketCap": "348042871.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -30788,11 +30788,11 @@ { "symbol": "SAM", "name": "Boston Beer Company Inc. (The) Common Stock", - "lastsale": "$271.33", - "netchange": "-9.09", - "pctchange": "-3.242%", - "volume": "146673", - "marketCap": "3178808671.00", + "lastsale": "$271.70", + "netchange": "0.37", + "pctchange": "0.136%", + "volume": "124201", + "marketCap": "3183143464.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -30803,9 +30803,9 @@ "symbol": "SAN", "name": "Banco Santander S.A. Sponsored ADR (Spain)", "lastsale": "$5.01", - "netchange": "0.06", - "pctchange": "1.212%", - "volume": "3163085", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1533694", "marketCap": "77477918940.00", "country": "Spain", "ipoyear": "", @@ -30816,11 +30816,11 @@ { "symbol": "SAND ", "name": "Sandstorm Gold Ltd. Ordinary Shares (Canada)", - "lastsale": "$5.79", - "netchange": "-0.10", - "pctchange": "-1.698%", - "volume": "3214608", - "marketCap": "1721875246.00", + "lastsale": "$5.81", + "netchange": "0.02", + "pctchange": "0.345%", + "volume": "3872789", + "marketCap": "1727823002.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -30830,11 +30830,11 @@ { "symbol": "SAP", "name": "SAP SE ADS", - "lastsale": "$218.13", - "netchange": "-2.75", - "pctchange": "-1.245%", - "volume": "803217", - "marketCap": "254607673985.00", + "lastsale": "$226.63", + "netchange": "8.50", + "pctchange": "3.897%", + "volume": "1102771", + "marketCap": "264529120961.00", "country": "Germany", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -30844,11 +30844,11 @@ { "symbol": "SAR", "name": "Saratoga Investment Corp New", - "lastsale": "$23.26", - "netchange": "0.02", - "pctchange": "0.086%", - "volume": "37527", - "marketCap": "319726587.00", + "lastsale": "$23.58", + "netchange": "0.32", + "pctchange": "1.376%", + "volume": "177832", + "marketCap": "324125233.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -30858,11 +30858,11 @@ { "symbol": "SARO", "name": "StandardAero Inc. Common Stock", - "lastsale": "$32.41", - "netchange": "-0.09", - "pctchange": "-0.277%", - "volume": "2532225", - "marketCap": "10839901428.00", + "lastsale": "$32.89", + "netchange": "0.48", + "pctchange": "1.481%", + "volume": "8450885", + "marketCap": "11000443011.00", "country": "", "ipoyear": "2024", "industry": "Aerospace", @@ -30872,11 +30872,11 @@ { "symbol": "SAT", "name": "Saratoga Investment Corp 6.00% Notes due 2027", - "lastsale": "$24.68", - "netchange": "-0.0199", - "pctchange": "-0.081%", - "volume": "1350", - "marketCap": "339245579.00", + "lastsale": "$24.665", + "netchange": "-0.015", + "pctchange": "-0.061%", + "volume": "1978", + "marketCap": "339039392.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -30886,11 +30886,11 @@ { "symbol": "SAVE", "name": "Spirit Airlines Inc. Common Stock", - "lastsale": "$1.86", - "netchange": "0.17", - "pctchange": "10.059%", - "volume": "12935328", - "marketCap": "203704031.00", + "lastsale": "$1.90", + "netchange": "0.04", + "pctchange": "2.151%", + "volume": "6989523", + "marketCap": "208084762.00", "country": "United States", "ipoyear": "", "industry": "Air Freight/Delivery Services", @@ -30900,11 +30900,11 @@ { "symbol": "SAY", "name": "Saratoga Investment Corp 8.125% Notes due 2027", - "lastsale": "$25.4799", - "netchange": "0.0799", - "pctchange": "0.315%", - "volume": "1025", - "marketCap": "350240820.00", + "lastsale": "$25.4568", + "netchange": "-0.0231", + "pctchange": "-0.091%", + "volume": "2049", + "marketCap": "349923292.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Managers", @@ -30914,11 +30914,11 @@ { "symbol": "SAZ", "name": "Saratoga Investment Corp 8.50% Notes due 2028", - "lastsale": "$25.74", - "netchange": "0.03", - "pctchange": "0.117%", - "volume": "2001", - "marketCap": "353816094.00", + "lastsale": "$25.72", + "netchange": "-0.02", + "pctchange": "-0.078%", + "volume": "3587", + "marketCap": "353541179.00", "country": "United States", "ipoyear": "2023", "industry": "Investment Managers", @@ -30928,11 +30928,11 @@ { "symbol": "SB", "name": "Safe Bulkers Inc Common Stock ($0.001 par value)", - "lastsale": "$5.07", - "netchange": "-0.08", - "pctchange": "-1.553%", - "volume": "311682", - "marketCap": "541326029.00", + "lastsale": "$4.95", + "netchange": "-0.12", + "pctchange": "-2.367%", + "volume": "361873", + "marketCap": "528513579.00", "country": "Monaco", "ipoyear": "2008", "industry": "Marine Transportation", @@ -30942,10 +30942,10 @@ { "symbol": "SB^C", "name": "Safe Bulkers Inc Cumulative Redeemable Perpetual Preferred Series C (Marshall Islands)", - "lastsale": "$25.65", - "netchange": "-0.0201", - "pctchange": "-0.078%", - "volume": "271", + "lastsale": "$25.73", + "netchange": "0.08", + "pctchange": "0.312%", + "volume": "645", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -30956,10 +30956,10 @@ { "symbol": "SB^D", "name": "Safe Bulkers Inc Perpetual Preferred Series D (Marshall Islands)", - "lastsale": "$25.89", - "netchange": "-0.0099", - "pctchange": "-0.038%", - "volume": "1302", + "lastsale": "$25.8841", + "netchange": "-0.0059", + "pctchange": "-0.023%", + "volume": "3129", "marketCap": "", "country": "Monaco", "ipoyear": "", @@ -30970,11 +30970,11 @@ { "symbol": "SBBA", "name": "Scorpio Tankers Inc. 7.00% Senior Notes due 2025", - "lastsale": "$25.20", - "netchange": "0.02", - "pctchange": "0.079%", - "volume": "6518", - "marketCap": "1338315678.00", + "lastsale": "$25.17", + "netchange": "-0.03", + "pctchange": "-0.119%", + "volume": "2358", + "marketCap": "1336722445.00", "country": "Monaco", "ipoyear": "2020", "industry": "Marine Transportation", @@ -30984,11 +30984,11 @@ { "symbol": "SBH", "name": "Sally Beauty Holdings Inc. (Name to be changed from Sally Holdings Inc.) Common Stock", - "lastsale": "$13.24", - "netchange": "-0.34", - "pctchange": "-2.504%", - "volume": "1381493", - "marketCap": "1358987984.00", + "lastsale": "$13.05", + "netchange": "-0.19", + "pctchange": "-1.435%", + "volume": "852626", + "marketCap": "1339485891.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -30998,10 +30998,10 @@ { "symbol": "SBI", "name": "Western Asset Intermediate Muni Fund Inc Common Stock", - "lastsale": "$8.175", - "netchange": "0.025", - "pctchange": "0.307%", - "volume": "82817", + "lastsale": "$8.19", + "netchange": "0.015", + "pctchange": "0.183%", + "volume": "68386", "marketCap": "0.00", "country": "United States", "ipoyear": "1992", @@ -31012,11 +31012,11 @@ { "symbol": "SBR", "name": "Sabine Royalty Trust Common Stock", - "lastsale": "$62.83", - "netchange": "0.38", - "pctchange": "0.608%", - "volume": "24459", - "marketCap": "916020246.00", + "lastsale": "$62.09", + "netchange": "-0.74", + "pctchange": "-1.178%", + "volume": "34446", + "marketCap": "905231531.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -31026,11 +31026,11 @@ { "symbol": "SBS", "name": "Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares)", - "lastsale": "$16.34", - "netchange": "0.16", - "pctchange": "0.989%", - "volume": "1129235", - "marketCap": "11168551259.00", + "lastsale": "$16.33", + "netchange": "-0.01", + "pctchange": "-0.061%", + "volume": "943513", + "marketCap": "11161716161.00", "country": "Brazil", "ipoyear": "2002", "industry": "Water Supply", @@ -31040,11 +31040,11 @@ { "symbol": "SBSW", "name": "D/B/A Sibanye-Stillwater Limited ADS", - "lastsale": "$4.47", - "netchange": "-0.20", - "pctchange": "-4.283%", - "volume": "4831707", - "marketCap": "3162938757.00", + "lastsale": "$4.38", + "netchange": "-0.09", + "pctchange": "-2.013%", + "volume": "4750944", + "marketCap": "3099255426.00", "country": "South Africa", "ipoyear": "", "industry": "Precious Metals", @@ -31054,10 +31054,10 @@ { "symbol": "SBXC", "name": "SilverBox Corp III Class A Common Stock", - "lastsale": "$10.76", - "netchange": "-0.08", - "pctchange": "-0.738%", - "volume": "1487", + "lastsale": "$10.77", + "netchange": "0.01", + "pctchange": "0.093%", + "volume": "4805", "marketCap": "0.00", "country": "", "ipoyear": "2023", @@ -31067,14 +31067,14 @@ }, { "symbol": "SBXD", - "name": "SilverBox Corp IV", + "name": "SilverBox Corp IV Class A Ordinary Shares", "lastsale": "$9.98", - "netchange": "9.98", - "pctchange": "", - "volume": "2881", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "98", "marketCap": "0.00", "country": "", - "ipoyear": "", + "ipoyear": "2024", "industry": "", "sector": "", "url": "/market-activity/stocks/sbxd" @@ -31082,11 +31082,11 @@ { "symbol": "SCCO", "name": "Southern Copper Corporation Common Stock", - "lastsale": "$117.57", - "netchange": "-0.38", - "pctchange": "-0.322%", - "volume": "767658", - "marketCap": "91840894316.00", + "lastsale": "$113.11", + "netchange": "-4.46", + "pctchange": "-3.793%", + "volume": "1511904", + "marketCap": "88356924012.00", "country": "United States", "ipoyear": "", "industry": "Metal Mining", @@ -31096,10 +31096,10 @@ { "symbol": "SCD", "name": "LMP Capital and Income Fund Inc. Common Stock", - "lastsale": "$17.57", - "netchange": "-0.14", - "pctchange": "-0.791%", - "volume": "28924", + "lastsale": "$17.34", + "netchange": "-0.23", + "pctchange": "-1.309%", + "volume": "50826", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -31110,10 +31110,10 @@ { "symbol": "SCE^G", "name": "SCE Trust II Trust Preferred Securities", - "lastsale": "$21.29", - "netchange": "-0.0525", - "pctchange": "-0.246%", - "volume": "13660", + "lastsale": "$21.2881", + "netchange": "-0.0019", + "pctchange": "-0.009%", + "volume": "4902", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31124,10 +31124,10 @@ { "symbol": "SCE^H", "name": "SCE Trust III Fixed/Floating Rate Trust Preference Securities", - "lastsale": "$25.11", - "netchange": "-0.04", - "pctchange": "-0.159%", - "volume": "57789", + "lastsale": "$25.14", + "netchange": "0.03", + "pctchange": "0.119%", + "volume": "15514", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31138,10 +31138,10 @@ { "symbol": "SCE^J", "name": "Southern California Edison Company 5.375% Fixed-to-Floating Rate Trust Preference Securities", - "lastsale": "$24.27", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "28004", + "lastsale": "$24.36", + "netchange": "0.09", + "pctchange": "0.371%", + "volume": "21008", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31152,10 +31152,10 @@ { "symbol": "SCE^K", "name": "Southern California Edison Company 5.45% Fixed-to-Floating Rate Trust Preference Securities", - "lastsale": "$24.8527", - "netchange": "0.1177", - "pctchange": "0.476%", - "volume": "10618", + "lastsale": "$24.75", + "netchange": "-0.1027", + "pctchange": "-0.413%", + "volume": "4762", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31166,10 +31166,10 @@ { "symbol": "SCE^L", "name": "SCE TRUST VI", - "lastsale": "$20.33", - "netchange": "-0.19", - "pctchange": "-0.926%", - "volume": "18930", + "lastsale": "$20.41", + "netchange": "0.08", + "pctchange": "0.394%", + "volume": "12864", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31180,10 +31180,10 @@ { "symbol": "SCE^M", "name": "SCE Trust VII 7.50% Trust Preference Securities", - "lastsale": "$26.95", - "netchange": "-0.04", - "pctchange": "-0.148%", - "volume": "17988", + "lastsale": "$27.0624", + "netchange": "0.1124", + "pctchange": "0.417%", + "volume": "22750", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31194,10 +31194,10 @@ { "symbol": "SCE^N", "name": "SCE Trust VIII 6.95% Trust Preference Securities", - "lastsale": "$26.59", - "netchange": "-0.14", - "pctchange": "-0.524%", - "volume": "16183", + "lastsale": "$26.65", + "netchange": "0.06", + "pctchange": "0.226%", + "volume": "35690", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31208,11 +31208,11 @@ { "symbol": "SCHW", "name": "Charles Schwab Corporation (The) Common Stock", - "lastsale": "$64.29", - "netchange": "-0.46", - "pctchange": "-0.71%", - "volume": "7059344", - "marketCap": "117608181358.00", + "lastsale": "$64.90", + "netchange": "0.61", + "pctchange": "0.949%", + "volume": "7508163", + "marketCap": "118724077931.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -31222,10 +31222,10 @@ { "symbol": "SCHW^D", "name": "The Charles Schwab Corporation Depositary Shares each representing 1/40th interest in a share of 5.95% Non-Cumulative Perpetual Preferred Stock Series D", - "lastsale": "$25.23", - "netchange": "-0.0899", - "pctchange": "-0.355%", - "volume": "34728", + "lastsale": "$25.24", + "netchange": "0.01", + "pctchange": "0.04%", + "volume": "10631", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31236,10 +31236,10 @@ { "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": "$21.90", - "netchange": "-0.14", - "pctchange": "-0.635%", - "volume": "71733", + "lastsale": "$22.07", + "netchange": "0.17", + "pctchange": "0.776%", + "volume": "32610", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31250,11 +31250,11 @@ { "symbol": "SCI", "name": "Service Corporation International Common Stock", - "lastsale": "$75.00", - "netchange": "-1.17", - "pctchange": "-1.536%", - "volume": "935361", - "marketCap": "10830262650.00", + "lastsale": "$73.39", + "netchange": "-1.61", + "pctchange": "-2.147%", + "volume": "1002410", + "marketCap": "10597773012.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -31264,11 +31264,11 @@ { "symbol": "SCL", "name": "Stepan Company Common Stock", - "lastsale": "$76.24", - "netchange": "-1.00", - "pctchange": "-1.295%", - "volume": "67687", - "marketCap": "1714919002.00", + "lastsale": "$74.17", + "netchange": "-2.07", + "pctchange": "-2.715%", + "volume": "65890", + "marketCap": "1668357061.00", "country": "United States", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -31278,11 +31278,11 @@ { "symbol": "SCM", "name": "Stellus Capital Investment Corporation Common Stock", - "lastsale": "$13.80", - "netchange": "0.03", - "pctchange": "0.218%", - "volume": "83342", - "marketCap": "358553642.00", + "lastsale": "$13.79", + "netchange": "-0.01", + "pctchange": "-0.072%", + "volume": "94702", + "marketCap": "358293821.00", "country": "United States", "ipoyear": "2012", "industry": "Finance/Investors Services", @@ -31292,11 +31292,11 @@ { "symbol": "SCS", "name": "Steelcase Inc. Common Stock", - "lastsale": "$12.95", - "netchange": "-0.02", - "pctchange": "-0.154%", - "volume": "609223", - "marketCap": "1475911746.00", + "lastsale": "$12.78", + "netchange": "-0.17", + "pctchange": "-1.313%", + "volume": "373042", + "marketCap": "1456536843.00", "country": "United States", "ipoyear": "1998", "industry": "Office Equipment/Supplies/Services", @@ -31306,11 +31306,11 @@ { "symbol": "SD", "name": "SandRidge Energy Inc. Common Stock", - "lastsale": "$12.95", - "netchange": "0.02", - "pctchange": "0.155%", - "volume": "257281", - "marketCap": "481502109.00", + "lastsale": "$12.62", + "netchange": "-0.33", + "pctchange": "-2.548%", + "volume": "334712", + "marketCap": "469232171.00", "country": "United States", "ipoyear": "2016", "industry": "Oil & Gas Production", @@ -31320,11 +31320,11 @@ { "symbol": "SDHC", "name": "Smith Douglas Homes Corp. Class A Common Stock", - "lastsale": "$36.76", - "netchange": "-0.25", - "pctchange": "-0.675%", - "volume": "36337", - "marketCap": "1885128195.00", + "lastsale": "$38.32", + "netchange": "1.56", + "pctchange": "4.244%", + "volume": "45325", + "marketCap": "1965128194.00", "country": "United States", "ipoyear": "2024", "industry": "Homebuilding", @@ -31334,11 +31334,11 @@ { "symbol": "SDHY", "name": "PGIM Short Duration High Yield Opportunities Fund Common Shares", - "lastsale": "$16.65", - "netchange": "-0.01", - "pctchange": "-0.06%", - "volume": "76568", - "marketCap": "410806382.00", + "lastsale": "$16.72", + "netchange": "0.07", + "pctchange": "0.42%", + "volume": "77085", + "marketCap": "412533496.00", "country": "", "ipoyear": "2020", "industry": "Finance/Investors Services", @@ -31348,11 +31348,11 @@ { "symbol": "SDRL", "name": "Seadrill Limited Common Shares", - "lastsale": "$40.00", - "netchange": "-0.22", - "pctchange": "-0.547%", - "volume": "996978", - "marketCap": "2649200000.00", + "lastsale": "$38.75", + "netchange": "-1.25", + "pctchange": "-3.125%", + "volume": "981569", + "marketCap": "2566412500.00", "country": "", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -31362,11 +31362,11 @@ { "symbol": "SE", "name": "Sea Limited American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$95.15", - "netchange": "-0.84", - "pctchange": "-0.875%", - "volume": "2627646", - "marketCap": "54648451666.00", + "lastsale": "$95.33", + "netchange": "0.18", + "pctchange": "0.189%", + "volume": "2559795", + "marketCap": "54751832867.00", "country": "United States", "ipoyear": "2017", "industry": "Other Consumer Services", @@ -31376,10 +31376,10 @@ { "symbol": "SEAL^A", "name": "Seapeak LLC 9.00% Series A Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$25.3454", - "netchange": "-0.0446", - "pctchange": "-0.176%", - "volume": "1592", + "lastsale": "$25.40", + "netchange": "0.0546", + "pctchange": "0.215%", + "volume": "5053", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -31390,10 +31390,10 @@ { "symbol": "SEAL^B", "name": "Seapeak LLC 8.50% Series B Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Units", - "lastsale": "$25.42", - "netchange": "0.04", - "pctchange": "0.158%", - "volume": "10362", + "lastsale": "$25.43", + "netchange": "0.01", + "pctchange": "0.039%", + "volume": "4591", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -31405,9 +31405,9 @@ "symbol": "SEDA", "name": "SDCL EDGE Acquisition Corporation Class A Ordinary Shares", "lastsale": "$11.30", - "netchange": "-0.0261", - "pctchange": "-0.23%", - "volume": "101", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "68", "marketCap": "0.00", "country": "", "ipoyear": "2021", @@ -31418,11 +31418,11 @@ { "symbol": "SEE", "name": "Sealed Air Corporation Common Stock", - "lastsale": "$34.87", - "netchange": "-0.56", - "pctchange": "-1.581%", - "volume": "1058997", - "marketCap": "5079603457.00", + "lastsale": "$34.91", + "netchange": "0.04", + "pctchange": "0.115%", + "volume": "1001223", + "marketCap": "5085430361.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -31432,11 +31432,11 @@ { "symbol": "SEI", "name": "Solaris Energy Infrastructure Inc. Class A Common Stock", - "lastsale": "$13.79", - "netchange": "0.19", - "pctchange": "1.397%", - "volume": "229122", - "marketCap": "606799508.00", + "lastsale": "$13.43", + "netchange": "-0.36", + "pctchange": "-2.611%", + "volume": "273796", + "marketCap": "590958477.00", "country": "United States", "ipoyear": "2017", "industry": "Metal Fabrications", @@ -31446,11 +31446,11 @@ { "symbol": "SEM", "name": "Select Medical Holdings Corporation Common Stock", - "lastsale": "$33.16", - "netchange": "-0.50", - "pctchange": "-1.485%", - "volume": "533846", - "marketCap": "4311495299.00", + "lastsale": "$33.36", + "netchange": "0.20", + "pctchange": "0.603%", + "volume": "790020", + "marketCap": "4337499492.00", "country": "United States", "ipoyear": "2009", "industry": "Hospital/Nursing Management", @@ -31460,11 +31460,11 @@ { "symbol": "SEMR", "name": "SEMrush Holdings Inc. Class A Common Stock", - "lastsale": "$13.70", - "netchange": "-0.73", - "pctchange": "-5.059%", - "volume": "727650", - "marketCap": "2006207286.00", + "lastsale": "$13.71", + "netchange": "0.01", + "pctchange": "0.073%", + "volume": "237774", + "marketCap": "2007671670.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -31474,11 +31474,11 @@ { "symbol": "SES", "name": "SES AI Corporation Class A Common Stock", - "lastsale": "$0.597", - "netchange": "-0.0192", - "pctchange": "-3.116%", - "volume": "1155048", - "marketCap": "213449941.00", + "lastsale": "$0.5966", + "netchange": "-0.0004", + "pctchange": "-0.067%", + "volume": "747192", + "marketCap": "213306926.00", "country": "United States", "ipoyear": "2021", "industry": "Industrial Machinery/Components", @@ -31488,11 +31488,11 @@ { "symbol": "SF", "name": "Stifel Financial Corporation Common Stock", - "lastsale": "$95.75", - "netchange": "-0.10", - "pctchange": "-0.104%", - "volume": "448535", - "marketCap": "9815596866.00", + "lastsale": "$95.02", + "netchange": "-0.73", + "pctchange": "-0.762%", + "volume": "527030", + "marketCap": "9740762550.00", "country": "United States", "ipoyear": "", "industry": "Investment Bankers/Brokers/Service", @@ -31502,10 +31502,10 @@ { "symbol": "SF^B", "name": "Stifel Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 6.25% Non-Cumulative Preferred Stock Series B", - "lastsale": "$24.8793", - "netchange": "-0.1197", - "pctchange": "-0.479%", - "volume": "8532", + "lastsale": "$25.05", + "netchange": "0.1707", + "pctchange": "0.686%", + "volume": "19616", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31516,10 +31516,10 @@ { "symbol": "SF^C", "name": "Stifel Financial Corporation Depositary Shares Each Representing 1/1000th Interest in a Share of 6.125% Non Cumulative Preferred Stock Series C", - "lastsale": "$25.29", - "netchange": "-0.19", - "pctchange": "-0.746%", - "volume": "4916", + "lastsale": "$25.43", + "netchange": "0.14", + "pctchange": "0.554%", + "volume": "3250", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31530,10 +31530,10 @@ { "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": "$21.30", - "netchange": "-0.1747", - "pctchange": "-0.814%", - "volume": "22496", + "lastsale": "$21.38", + "netchange": "0.08", + "pctchange": "0.376%", + "volume": "13451", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31544,11 +31544,11 @@ { "symbol": "SFB", "name": "Stifel Financial Corporation 5.20% Senior Notes due 2047", - "lastsale": "$23.1255", - "netchange": "-0.2145", - "pctchange": "-0.919%", - "volume": "8739", - "marketCap": "2370658855.00", + "lastsale": "$23.1101", + "netchange": "-0.0154", + "pctchange": "-0.067%", + "volume": "11024", + "marketCap": "2369080158.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Bankers/Brokers/Service", @@ -31558,11 +31558,11 @@ { "symbol": "SFBS", "name": "ServisFirst Bancshares Inc. Common Stock", - "lastsale": "$78.24", - "netchange": "-1.56", - "pctchange": "-1.955%", - "volume": "204605", - "marketCap": "4266413586.00", + "lastsale": "$77.57", + "netchange": "-0.67", + "pctchange": "-0.856%", + "volume": "123198", + "marketCap": "4229878603.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -31572,11 +31572,11 @@ { "symbol": "SFL", "name": "SFL Corporation Ltd", - "lastsale": "$11.73", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "554656", - "marketCap": "1709178300.00", + "lastsale": "$11.59", + "netchange": "-0.14", + "pctchange": "-1.194%", + "volume": "481763", + "marketCap": "1688778900.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -31586,11 +31586,11 @@ { "symbol": "SG", "name": "Sweetgreen Inc. Class A Common Stock", - "lastsale": "$34.85", - "netchange": "0.55", - "pctchange": "1.603%", - "volume": "2274577", - "marketCap": "3977868007.00", + "lastsale": "$38.20", + "netchange": "3.35", + "pctchange": "9.613%", + "volume": "4968837", + "marketCap": "4360245563.00", "country": "United States", "ipoyear": "2021", "industry": "Restaurants", @@ -31600,11 +31600,11 @@ { "symbol": "SGHC", "name": "Super Group (SGHC) Limited Ordinary Shares", - "lastsale": "$3.86", - "netchange": "-0.01", - "pctchange": "-0.258%", - "volume": "338721", - "marketCap": "1922043942.00", + "lastsale": "$3.88", + "netchange": "0.02", + "pctchange": "0.518%", + "volume": "431004", + "marketCap": "1932002719.00", "country": "", "ipoyear": "2022", "industry": "Services-Misc. Amusement & Recreation", @@ -31614,11 +31614,11 @@ { "symbol": "SGU", "name": "Star Group L.P. Common Stock", - "lastsale": "$11.33", - "netchange": "0.06", - "pctchange": "0.532%", - "volume": "12841", - "marketCap": "392714161.00", + "lastsale": "$11.29", + "netchange": "-0.04", + "pctchange": "-0.353%", + "volume": "25742", + "marketCap": "391327703.00", "country": "United States", "ipoyear": "", "industry": "Other Specialty Stores", @@ -31628,11 +31628,11 @@ { "symbol": "SHAK", "name": "Shake Shack Inc. Class A Common Stock", - "lastsale": "$108.25", - "netchange": "-1.77", - "pctchange": "-1.609%", - "volume": "668583", - "marketCap": "4597459445.00", + "lastsale": "$108.47", + "netchange": "0.22", + "pctchange": "0.203%", + "volume": "704370", + "marketCap": "4606803012.00", "country": "United States", "ipoyear": "2015", "industry": "Restaurants", @@ -31642,11 +31642,11 @@ { "symbol": "SHCO", "name": "Soho House & Co Inc. Class A Common Stock", - "lastsale": "$5.24", - "netchange": "-0.05", - "pctchange": "-0.945%", - "volume": "72068", - "marketCap": "1021203714.00", + "lastsale": "$5.07", + "netchange": "-0.17", + "pctchange": "-3.244%", + "volume": "47709", + "marketCap": "988073059.00", "country": "", "ipoyear": "2021", "industry": "Hotels/Resorts", @@ -31656,11 +31656,11 @@ { "symbol": "SHEL", "name": "Shell PLC American Depositary Shares (each representing two (2) Ordinary Shares) ", - "lastsale": "$70.23", - "netchange": "1.72", - "pctchange": "2.511%", - "volume": "6160181", - "marketCap": "218565551748.00", + "lastsale": "$68.27", + "netchange": "-1.96", + "pctchange": "-2.791%", + "volume": "4381956", + "marketCap": "212465758476.00", "country": "Netherlands", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -31670,11 +31670,11 @@ { "symbol": "SHG", "name": "Shinhan Financial Group Co Ltd American Depositary Shares", - "lastsale": "$41.43", + "lastsale": "$41.51", "netchange": "0.08", "pctchange": "0.193%", - "volume": "109832", - "marketCap": "21243624884.00", + "volume": "207838", + "marketCap": "21284645641.00", "country": "South Korea", "ipoyear": "", "industry": "Major Banks", @@ -31684,11 +31684,11 @@ { "symbol": "SHO", "name": "Sunstone Hotel Investors Inc. Sunstone Hotel Investors Inc. Common Shares", - "lastsale": "$10.20", - "netchange": "-0.27", - "pctchange": "-2.579%", - "volume": "3335692", - "marketCap": "2074103231.00", + "lastsale": "$10.25", + "netchange": "0.05", + "pctchange": "0.49%", + "volume": "1807231", + "marketCap": "2084270404.00", "country": "United States", "ipoyear": "2004", "industry": "Hotels/Resorts", @@ -31698,10 +31698,10 @@ { "symbol": "SHO^H", "name": "Sunstone Hotel Investors Inc. 6.125% Series H Cumulative Redeemable Preferred Stock", - "lastsale": "$22.55", - "netchange": "-0.30", - "pctchange": "-1.313%", - "volume": "927", + "lastsale": "$22.60", + "netchange": "0.05", + "pctchange": "0.222%", + "volume": "4574", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31712,10 +31712,10 @@ { "symbol": "SHO^I", "name": "Sunstone Hotel Investors Inc. 5.70% Series I Cumulative Redeemable Preferred Stock", - "lastsale": "$21.76", - "netchange": "0.11", - "pctchange": "0.508%", - "volume": "17373", + "lastsale": "$21.74", + "netchange": "-0.02", + "pctchange": "-0.092%", + "volume": "1768", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31726,11 +31726,11 @@ { "symbol": "SHOP", "name": "Shopify Inc. Class A Subordinate Voting Shares", - "lastsale": "$80.86", - "netchange": "-1.57", - "pctchange": "-1.905%", - "volume": "5492787", - "marketCap": "104340652713.00", + "lastsale": "$82.58", + "netchange": "1.72", + "pctchange": "2.127%", + "volume": "5717862", + "marketCap": "106560117500.00", "country": "Canada", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -31740,11 +31740,11 @@ { "symbol": "SHW", "name": "Sherwin-Williams Company (The) Common Stock", - "lastsale": "$367.78", - "netchange": "-3.52", - "pctchange": "-0.948%", - "volume": "805337", - "marketCap": "92775311161.00", + "lastsale": "$373.40", + "netchange": "5.62", + "pctchange": "1.528%", + "volume": "1013405", + "marketCap": "94192999042.00", "country": "United States", "ipoyear": "", "industry": "RETAIL: Building Materials", @@ -31754,11 +31754,11 @@ { "symbol": "SID", "name": "Companhia Siderurgica Nacional S.A. Common Stock", - "lastsale": "$2.35", - "netchange": "0.02", - "pctchange": "0.858%", - "volume": "2249203", - "marketCap": "3116320775.00", + "lastsale": "$2.23", + "netchange": "-0.12", + "pctchange": "-5.106%", + "volume": "1494215", + "marketCap": "2957189502.00", "country": "Brazil", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -31768,11 +31768,11 @@ { "symbol": "SIG", "name": "Signet Jewelers Limited Common Shares", - "lastsale": "$98.67", - "netchange": "0.60", - "pctchange": "0.612%", - "volume": "815354", - "marketCap": "4346393075.00", + "lastsale": "$99.70", + "netchange": "1.03", + "pctchange": "1.044%", + "volume": "931806", + "marketCap": "4391764362.00", "country": "Bermuda", "ipoyear": "", "industry": "Consumer Specialties", @@ -31782,11 +31782,11 @@ { "symbol": "SII", "name": "Sprott Inc. Common Shares", - "lastsale": "$44.22", - "netchange": "-0.49", - "pctchange": "-1.096%", - "volume": "94131", - "marketCap": "1145298000.00", + "lastsale": "$43.91", + "netchange": "-0.31", + "pctchange": "-0.701%", + "volume": "71594", + "marketCap": "1137269000.00", "country": "", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -31796,11 +31796,11 @@ { "symbol": "SILA", "name": "Sila Realty Trust Inc. Common Stock", - "lastsale": "$25.26", - "netchange": "0.11", - "pctchange": "0.437%", - "volume": "428895", - "marketCap": "1389758924.00", + "lastsale": "$24.88", + "netchange": "-0.38", + "pctchange": "-1.504%", + "volume": "439714", + "marketCap": "1368852020.00", "country": "United States", "ipoyear": "2024", "industry": "Real Estate Investment Trusts", @@ -31810,11 +31810,11 @@ { "symbol": "SITC", "name": "SITE Centers Corp. Common Stock", - "lastsale": "$17.53", - "netchange": "0.14", - "pctchange": "0.805%", - "volume": "1313853", - "marketCap": "918405728.00", + "lastsale": "$17.45", + "netchange": "-0.08", + "pctchange": "-0.456%", + "volume": "1732652", + "marketCap": "914214487.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -31824,10 +31824,10 @@ { "symbol": "SITC^A", "name": "SITE Centers Corp. 6.375% Class A Preferred Shares", - "lastsale": "$24.53", - "netchange": "-0.07", - "pctchange": "-0.285%", - "volume": "21715", + "lastsale": "$24.58", + "netchange": "0.05", + "pctchange": "0.204%", + "volume": "7558", "marketCap": "", "country": "United States", "ipoyear": "", @@ -31838,11 +31838,11 @@ { "symbol": "SITE", "name": "SiteOne Landscape Supply Inc. Common Stock", - "lastsale": "$146.74", - "netchange": "2.72", - "pctchange": "1.889%", - "volume": "220347", - "marketCap": "6621089290.00", + "lastsale": "$144.00", + "netchange": "-2.74", + "pctchange": "-1.867%", + "volume": "282278", + "marketCap": "6497457120.00", "country": "United States", "ipoyear": "2016", "industry": "Professional and commerical equipment", @@ -31852,11 +31852,11 @@ { "symbol": "SJM", "name": "The J.M. Smucker Company Common Stock", - "lastsale": "$116.18", - "netchange": "-1.21", - "pctchange": "-1.031%", - "volume": "805823", - "marketCap": "12362274872.00", + "lastsale": "$116.78", + "netchange": "0.60", + "pctchange": "0.516%", + "volume": "733685", + "marketCap": "12426118605.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -31866,11 +31866,11 @@ { "symbol": "SJT", "name": "San Juan Basin Royalty Trust Common Stock", - "lastsale": "$3.82", - "netchange": "-0.06", - "pctchange": "-1.546%", - "volume": "112553", - "marketCap": "178045601.00", + "lastsale": "$3.74", + "netchange": "-0.08", + "pctchange": "-2.094%", + "volume": "84503", + "marketCap": "174316897.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -31880,11 +31880,11 @@ { "symbol": "SJW", "name": "SJW Group Common Stock (DE)", - "lastsale": "$57.17", - "netchange": "-1.02", - "pctchange": "-1.753%", - "volume": "161330", - "marketCap": "1870122172.00", + "lastsale": "$56.86", + "netchange": "-0.31", + "pctchange": "-0.542%", + "volume": "81966", + "marketCap": "1859981576.00", "country": "United States", "ipoyear": "1972", "industry": "Water Supply", @@ -31894,11 +31894,11 @@ { "symbol": "SKE", "name": "Skeena Resources Limited Common Shares", - "lastsale": "$8.27", - "netchange": "-0.23", - "pctchange": "-2.706%", - "volume": "343160", - "marketCap": "881992109.00", + "lastsale": "$8.36", + "netchange": "0.09", + "pctchange": "1.088%", + "volume": "185026", + "marketCap": "891590572.00", "country": "", "ipoyear": "2021", "industry": "Precious Metals", @@ -31908,11 +31908,11 @@ { "symbol": "SKIL", "name": "Skillsoft Corp. Class A Common Stock", - "lastsale": "$15.52", - "netchange": "-0.23", - "pctchange": "-1.46%", - "volume": "13986", - "marketCap": "127733620.00", + "lastsale": "$15.56", + "netchange": "0.04", + "pctchange": "0.258%", + "volume": "24194", + "marketCap": "128062830.00", "country": "United States", "ipoyear": "2019", "industry": "Computer Software: Prepackaged Software", @@ -31922,11 +31922,11 @@ { "symbol": "SKLZ", "name": "Skillz Inc. Class A Common Stock", - "lastsale": "$5.45", - "netchange": "-0.08", - "pctchange": "-1.447%", - "volume": "74243", - "marketCap": "95000432.00", + "lastsale": "$5.39", + "netchange": "-0.06", + "pctchange": "-1.101%", + "volume": "62375", + "marketCap": "93954556.00", "country": "United States", "ipoyear": "2020", "industry": "EDP Services", @@ -31936,11 +31936,11 @@ { "symbol": "SKM", "name": "SK Telecom Co. Ltd. Common Stock", - "lastsale": "$23.16", - "netchange": "-0.15", - "pctchange": "-0.644%", - "volume": "188713", - "marketCap": "8883712800.00", + "lastsale": "$22.57", + "netchange": "-0.59", + "pctchange": "-2.547%", + "volume": "278743", + "marketCap": "8657400600.00", "country": "South Korea", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -31950,11 +31950,11 @@ { "symbol": "SKT", "name": "Tanger Inc. Common Stock", - "lastsale": "$33.25", - "netchange": "-0.17", - "pctchange": "-0.509%", - "volume": "585730", - "marketCap": "3636005072.00", + "lastsale": "$33.48", + "netchange": "0.23", + "pctchange": "0.692%", + "volume": "1038713", + "marketCap": "3661156385.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -31964,11 +31964,11 @@ { "symbol": "SKX", "name": "Skechers U.S.A. Inc. Common Stock", - "lastsale": "$66.20", - "netchange": "-2.34", - "pctchange": "-3.414%", - "volume": "1442239", - "marketCap": "10085139170.00", + "lastsale": "$66.00", + "netchange": "-0.20", + "pctchange": "-0.302%", + "volume": "1439798", + "marketCap": "10054670472.00", "country": "United States", "ipoyear": "1999", "industry": "Shoe Manufacturing", @@ -31978,11 +31978,11 @@ { "symbol": "SKY", "name": "Champion Homes Inc. Common Stock", - "lastsale": "$93.15", - "netchange": "-0.73", - "pctchange": "-0.778%", - "volume": "325986", - "marketCap": "5363551756.00", + "lastsale": "$94.42", + "netchange": "1.27", + "pctchange": "1.363%", + "volume": "237138", + "marketCap": "5436678012.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -31992,11 +31992,11 @@ { "symbol": "SLB", "name": "Schlumberger N.V. Common Stock", - "lastsale": "$45.59", - "netchange": "0.13", - "pctchange": "0.286%", - "volume": "8957944", - "marketCap": "64730561630.00", + "lastsale": "$44.14", + "netchange": "-1.45", + "pctchange": "-3.181%", + "volume": "13392115", + "marketCap": "62671791848.00", "country": "France", "ipoyear": "", "industry": "Oilfield Services/Equipment", @@ -32006,11 +32006,11 @@ { "symbol": "SLF", "name": "Sun Life Financial Inc. Common Stock", - "lastsale": "$57.53", - "netchange": "-0.78", - "pctchange": "-1.338%", - "volume": "369426", - "marketCap": "33245651677.00", + "lastsale": "$57.33", + "netchange": "-0.20", + "pctchange": "-0.348%", + "volume": "349980", + "marketCap": "33130074929.00", "country": "Canada", "ipoyear": "", "industry": "Life Insurance", @@ -32020,11 +32020,11 @@ { "symbol": "SLG", "name": "SL Green Realty Corp Common Stock", - "lastsale": "$66.99", - "netchange": "-0.80", - "pctchange": "-1.18%", - "volume": "687869", - "marketCap": "4341890731.00", + "lastsale": "$66.51", + "netchange": "-0.48", + "pctchange": "-0.717%", + "volume": "519735", + "marketCap": "4310780005.00", "country": "United States", "ipoyear": "1997", "industry": "Real Estate Investment Trusts", @@ -32034,10 +32034,10 @@ { "symbol": "SLG^I", "name": "SL Green Realty Corporation Preferred Series I", - "lastsale": "$23.90", - "netchange": "-0.30", - "pctchange": "-1.24%", - "volume": "17828", + "lastsale": "$24.02", + "netchange": "0.12", + "pctchange": "0.502%", + "volume": "14921", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32048,11 +32048,11 @@ { "symbol": "SLGN", "name": "Silgan Holdings Inc. Common Stock", - "lastsale": "$50.97", - "netchange": "-0.55", - "pctchange": "-1.068%", - "volume": "483708", - "marketCap": "5442543775.00", + "lastsale": "$50.60", + "netchange": "-0.37", + "pctchange": "-0.726%", + "volume": "471743", + "marketCap": "5403035414.00", "country": "United States", "ipoyear": "2022", "industry": "Containers/Packaging", @@ -32062,11 +32062,11 @@ { "symbol": "SLQT", "name": "SelectQuote Inc. Common Stock", - "lastsale": "$2.09", - "netchange": "-0.03", - "pctchange": "-1.415%", - "volume": "1152245", - "marketCap": "358316750.00", + "lastsale": "$2.11", + "netchange": "0.02", + "pctchange": "0.957%", + "volume": "1325861", + "marketCap": "361745618.00", "country": "United States", "ipoyear": "2020", "industry": "Specialty Insurers", @@ -32076,11 +32076,11 @@ { "symbol": "SLVM", "name": "Sylvamo Corporation Common Stock", - "lastsale": "$82.50", - "netchange": "-0.25", - "pctchange": "-0.302%", - "volume": "199564", - "marketCap": "3382610138.00", + "lastsale": "$82.11", + "netchange": "-0.39", + "pctchange": "-0.473%", + "volume": "127255", + "marketCap": "3366619617.00", "country": "United States", "ipoyear": "2021", "industry": "Paper", @@ -32090,11 +32090,11 @@ { "symbol": "SM", "name": "SM Energy Company Common Stock", - "lastsale": "$45.83", - "netchange": "0.75", - "pctchange": "1.664%", - "volume": "1602769", - "marketCap": "5243795868.00", + "lastsale": "$44.16", + "netchange": "-1.67", + "pctchange": "-3.644%", + "volume": "1804816", + "marketCap": "5052717118.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -32104,11 +32104,11 @@ { "symbol": "SMAR", "name": "Smartsheet Inc. Class A Common Stock", - "lastsale": "$55.50", - "netchange": "-0.03", - "pctchange": "-0.054%", - "volume": "3662828", - "marketCap": "7711780389.00", + "lastsale": "$55.59", + "netchange": "0.09", + "pctchange": "0.162%", + "volume": "2637963", + "marketCap": "7724285979.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -32118,11 +32118,11 @@ { "symbol": "SMBK", "name": "SmartFinancial Inc. Common Stock", - "lastsale": "$28.61", - "netchange": "0.07", - "pctchange": "0.245%", - "volume": "21063", - "marketCap": "484199932.00", + "lastsale": "$28.60", + "netchange": "-0.01", + "pctchange": "-0.035%", + "volume": "22787", + "marketCap": "484030690.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32132,11 +32132,11 @@ { "symbol": "SMC", "name": "Summit Midstream Corporation Common Stock", - "lastsale": "$35.03", - "netchange": "-2.09", - "pctchange": "-5.63%", - "volume": "52097", - "marketCap": "373023436.00", + "lastsale": "$35.16", + "netchange": "0.13", + "pctchange": "0.371%", + "volume": "64048", + "marketCap": "374407765.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -32146,11 +32146,11 @@ { "symbol": "SMFG", "name": "Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan)", - "lastsale": "$12.98", - "netchange": "0.09", - "pctchange": "0.698%", - "volume": "1429545", - "marketCap": "254739313929.00", + "lastsale": "$12.62", + "netchange": "-0.36", + "pctchange": "-2.773%", + "volume": "1076102", + "marketCap": "247674124945.00", "country": "Japan", "ipoyear": "", "industry": "Commercial Banks", @@ -32160,11 +32160,11 @@ { "symbol": "SMG", "name": "Scotts Miracle-Gro Company (The) Common Stock", - "lastsale": "$84.07", - "netchange": "0.71", - "pctchange": "0.852%", - "volume": "703684", - "marketCap": "4776949877.00", + "lastsale": "$85.30", + "netchange": "1.23", + "pctchange": "1.463%", + "volume": "497318", + "marketCap": "4846839830.00", "country": "United States", "ipoyear": "1992", "industry": "Agricultural Chemicals", @@ -32174,11 +32174,11 @@ { "symbol": "SMHI", "name": "SEACOR Marine Holdings Inc. Common Stock ", - "lastsale": "$9.81", - "netchange": "-0.33", - "pctchange": "-3.254%", - "volume": "99523", - "marketCap": "271110965.00", + "lastsale": "$9.46", + "netchange": "-0.35", + "pctchange": "-3.568%", + "volume": "156806", + "marketCap": "261438301.00", "country": "United States", "ipoyear": "2017", "industry": "Marine Transportation", @@ -32188,11 +32188,11 @@ { "symbol": "SMP", "name": "Standard Motor Products Inc. Common Stock", - "lastsale": "$30.90", - "netchange": "-0.63", - "pctchange": "-1.998%", - "volume": "78832", - "marketCap": "670929784.00", + "lastsale": "$31.09", + "netchange": "0.19", + "pctchange": "0.615%", + "volume": "96217", + "marketCap": "675055242.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -32202,11 +32202,11 @@ { "symbol": "SMR", "name": "NuScale Power Corporation Class A Common Stock", - "lastsale": "$12.86", - "netchange": "-0.29", - "pctchange": "-2.205%", - "volume": "4285721", - "marketCap": "3204460574.00", + "lastsale": "$12.90", + "netchange": "0.04", + "pctchange": "0.311%", + "volume": "4305975", + "marketCap": "3214427792.00", "country": "United States", "ipoyear": "2022", "industry": "Metal Fabrications", @@ -32216,11 +32216,11 @@ { "symbol": "SMRT", "name": "SmartRent Inc. Class A Common Stock", - "lastsale": "$1.65", - "netchange": "-0.05", - "pctchange": "-2.941%", - "volume": "669048", - "marketCap": "333949287.00", + "lastsale": "$1.66", + "netchange": "0.01", + "pctchange": "0.606%", + "volume": "517259", + "marketCap": "335973222.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -32230,11 +32230,11 @@ { "symbol": "SMWB", "name": "Similarweb Ltd. Ordinary Shares", - "lastsale": "$8.72", - "netchange": "0.22", - "pctchange": "2.588%", - "volume": "184540", - "marketCap": "685835656.00", + "lastsale": "$8.62", + "netchange": "-0.10", + "pctchange": "-1.147%", + "volume": "151974", + "marketCap": "677970568.00", "country": "", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -32244,11 +32244,11 @@ { "symbol": "SN", "name": "SharkNinja Inc. Ordinary Shares", - "lastsale": "$108.31", - "netchange": "-1.41", - "pctchange": "-1.285%", - "volume": "478847", - "marketCap": "15064119696.00", + "lastsale": "$109.62", + "netchange": "1.31", + "pctchange": "1.209%", + "volume": "746483", + "marketCap": "15246318910.00", "country": "United States", "ipoyear": "2023", "industry": "Consumer Electronics/Appliances", @@ -32258,11 +32258,11 @@ { "symbol": "SNA", "name": "Snap-On Incorporated Common Stock", - "lastsale": "$286.02", - "netchange": "-0.72", - "pctchange": "-0.251%", - "volume": "187609", - "marketCap": "15068293555.00", + "lastsale": "$285.44", + "netchange": "-0.58", + "pctchange": "-0.203%", + "volume": "185439", + "marketCap": "15037737614.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32272,11 +32272,11 @@ { "symbol": "SNAP", "name": "Snap Inc. Class A Common Stock", - "lastsale": "$10.48", - "netchange": "-0.32", - "pctchange": "-2.963%", - "volume": "18005034", - "marketCap": "17391398786.00", + "lastsale": "$10.67", + "netchange": "0.19", + "pctchange": "1.813%", + "volume": "14130059", + "marketCap": "17706700863.00", "country": "United States", "ipoyear": "2017", "industry": "Computer Software: Programming Data Processing", @@ -32286,11 +32286,11 @@ { "symbol": "SNDA", "name": "Sonida Senior Living Inc. Common Stock", - "lastsale": "$22.85", - "netchange": "-1.71", - "pctchange": "-6.963%", - "volume": "119012", - "marketCap": "423639000.00", + "lastsale": "$22.72", + "netchange": "-0.13", + "pctchange": "-0.569%", + "volume": "125979", + "marketCap": "421228800.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -32300,11 +32300,11 @@ { "symbol": "SNDR", "name": "Schneider National Inc. Common Stock", - "lastsale": "$27.38", - "netchange": "0.40", - "pctchange": "1.483%", - "volume": "432665", - "marketCap": "4797391546.00", + "lastsale": "$27.48", + "netchange": "0.10", + "pctchange": "0.365%", + "volume": "431926", + "marketCap": "4814913064.00", "country": "United States", "ipoyear": "2017", "industry": "Trucking Freight/Courier Services", @@ -32314,11 +32314,11 @@ { "symbol": "SNN", "name": "Smith & Nephew SNATS Inc. Common Stock", - "lastsale": "$28.80", - "netchange": "-1.19", - "pctchange": "-3.968%", - "volume": "917776", - "marketCap": "12590967571.00", + "lastsale": "$28.47", + "netchange": "-0.33", + "pctchange": "-1.146%", + "volume": "964978", + "marketCap": "12446696068.00", "country": "United Kingdom", "ipoyear": "", "industry": "Industrial Specialties", @@ -32328,11 +32328,11 @@ { "symbol": "SNOW", "name": "Snowflake Inc. Class A Common Stock", - "lastsale": "$113.82", - "netchange": "-0.90", - "pctchange": "-0.785%", - "volume": "4180581", - "marketCap": "38152464000.00", + "lastsale": "$113.52", + "netchange": "-0.30", + "pctchange": "-0.264%", + "volume": "3280570", + "marketCap": "38051904000.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -32342,11 +32342,11 @@ { "symbol": "SNV", "name": "Synovus Financial Corp. Common Stock", - "lastsale": "$43.34", - "netchange": "-0.49", - "pctchange": "-1.118%", - "volume": "1361360", - "marketCap": "6239760392.00", + "lastsale": "$43.05", + "netchange": "-0.29", + "pctchange": "-0.669%", + "volume": "1292168", + "marketCap": "6198008419.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -32356,10 +32356,10 @@ { "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": "$25.08", - "netchange": "-0.03", - "pctchange": "-0.119%", - "volume": "12393", + "lastsale": "$25.13", + "netchange": "0.05", + "pctchange": "0.199%", + "volume": "8836", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32370,10 +32370,10 @@ { "symbol": "SNV^E", "name": "Synovus Financial Corp. 5.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock Series E", - "lastsale": "$26.22", - "netchange": "-0.18", - "pctchange": "-0.682%", - "volume": "18302", + "lastsale": "$26.39", + "netchange": "0.17", + "pctchange": "0.648%", + "volume": "25000", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32384,11 +32384,11 @@ { "symbol": "SNX", "name": "TD SYNNEX Corporation Common Stock", - "lastsale": "$118.94", - "netchange": "1.63", - "pctchange": "1.389%", - "volume": "666341", - "marketCap": "10120369694.00", + "lastsale": "$120.36", + "netchange": "1.42", + "pctchange": "1.194%", + "volume": "629400", + "marketCap": "10241194689.00", "country": "United States", "ipoyear": "2003", "industry": "Retail: Computer Software & Peripheral Equipment", @@ -32398,25 +32398,39 @@ { "symbol": "SO", "name": "Southern Company (The) Common Stock", - "lastsale": "$88.89", - "netchange": "-1.42", - "pctchange": "-1.572%", - "volume": "4871264", - "marketCap": "97295948362.00", + "lastsale": "$89.29", + "netchange": "0.40", + "pctchange": "0.45%", + "volume": "2865487", + "marketCap": "97733774657.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", "sector": "Utilities", "url": "/market-activity/stocks/so" }, + { + "symbol": "SOBO", + "name": "South Bow Corporation", + "lastsale": "$23.55", + "netchange": "23.55", + "pctchange": "", + "volume": "1926377", + "marketCap": "", + "country": "", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/sobo" + }, { "symbol": "SOC", "name": "Sable Offshore Corp. Common Stock", - "lastsale": "$22.65", - "netchange": "-1.83", - "pctchange": "-7.475%", - "volume": "1821715", - "marketCap": "1468749125.00", + "lastsale": "$20.78", + "netchange": "-1.87", + "pctchange": "-8.256%", + "volume": "1940977", + "marketCap": "1347488160.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -32426,11 +32440,11 @@ { "symbol": "SOJC", "name": "Southern Company (The) Series 2017B 5.25% Junior Subordinated Notes due December 1 2077", - "lastsale": "$24.42", - "netchange": "-0.29", - "pctchange": "-1.174%", - "volume": "16215", - "marketCap": "26729295298.00", + "lastsale": "$24.46", + "netchange": "0.04", + "pctchange": "0.164%", + "volume": "49658", + "marketCap": "26773077927.00", "country": "United States", "ipoyear": "2017", "industry": "Electric Utilities: Central", @@ -32440,11 +32454,11 @@ { "symbol": "SOJD", "name": "Southern Company (The) Series 2020A 4.95% Junior Subordinated Notes due January 30 2080", - "lastsale": "$23.49", - "netchange": "-0.22", - "pctchange": "-0.928%", - "volume": "120071", - "marketCap": "25711349162.00", + "lastsale": "$23.69", + "netchange": "0.20", + "pctchange": "0.851%", + "volume": "54795", + "marketCap": "25930262310.00", "country": "United States", "ipoyear": "2020", "industry": "Electric Utilities: Central", @@ -32454,11 +32468,11 @@ { "symbol": "SOJE", "name": "Southern Company (The) Series 2020C 4.20% Junior Subordinated Notes due October 15 2060", - "lastsale": "$21.68", - "netchange": "-0.29", - "pctchange": "-1.32%", - "volume": "90702", - "marketCap": "23730185178.00", + "lastsale": "$21.82", + "netchange": "0.14", + "pctchange": "0.646%", + "volume": "66521", + "marketCap": "23883424381.00", "country": "United States", "ipoyear": "2020", "industry": "Metal Mining", @@ -32468,11 +32482,11 @@ { "symbol": "SOL", "name": "Emeren Group Ltd American Depositary Shares each representing 10 shares", - "lastsale": "$2.73", - "netchange": "-0.14", - "pctchange": "-4.878%", - "volume": "359472", - "marketCap": "139926030.00", + "lastsale": "$2.64", + "netchange": "-0.09", + "pctchange": "-3.297%", + "volume": "277277", + "marketCap": "135313084.00", "country": "China", "ipoyear": "2008", "industry": "Semiconductors", @@ -32482,11 +32496,11 @@ { "symbol": "SOLV", "name": "Solventum Corporation Common Stock", - "lastsale": "$66.29", - "netchange": "-1.45", - "pctchange": "-2.141%", - "volume": "1222271", - "marketCap": "11448985210.00", + "lastsale": "$67.13", + "netchange": "0.84", + "pctchange": "1.267%", + "volume": "1034441", + "marketCap": "11594062108.00", "country": "United States", "ipoyear": "2024", "industry": "Medical/Dental Instruments", @@ -32496,11 +32510,11 @@ { "symbol": "SON", "name": "Sonoco Products Company Common Stock", - "lastsale": "$53.22", - "netchange": "-0.54", - "pctchange": "-1.004%", - "volume": "388522", - "marketCap": "5229277402.00", + "lastsale": "$52.97", + "netchange": "-0.25", + "pctchange": "-0.47%", + "volume": "385577", + "marketCap": "5204712965.00", "country": "United States", "ipoyear": "", "industry": "Containers/Packaging", @@ -32510,11 +32524,11 @@ { "symbol": "SONY", "name": "Sony Group Corporation American Depositary Shares ", - "lastsale": "$95.66", - "netchange": "0.81", - "pctchange": "0.854%", - "volume": "668325", - "marketCap": "580178550010.00", + "lastsale": "$95.14", + "netchange": "-0.52", + "pctchange": "-0.544%", + "volume": "403389", + "marketCap": "577024746476.00", "country": "Japan", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -32524,11 +32538,11 @@ { "symbol": "SOR", "name": "Source Capital Inc. Common Stock", - "lastsale": "$43.7906", - "netchange": "-0.4993", - "pctchange": "-1.127%", - "volume": "8847", - "marketCap": "365409917.00", + "lastsale": "$44.11", + "netchange": "0.3194", + "pctchange": "0.729%", + "volume": "9157", + "marketCap": "368075145.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -32538,11 +32552,11 @@ { "symbol": "SOS", "name": "SOS Limited American Depositary Shares", - "lastsale": "$0.8278", - "netchange": "-0.0722", - "pctchange": "-8.022%", - "volume": "182629", - "marketCap": "15879405.00", + "lastsale": "$0.8334", + "netchange": "0.0056", + "pctchange": "0.676%", + "volume": "98908", + "marketCap": "15986828.00", "country": "", "ipoyear": "2017", "industry": "Finance: Consumer Services", @@ -32552,11 +32566,11 @@ { "symbol": "SPB", "name": "Spectrum Brands Holdings Inc. Common Stock", - "lastsale": "$90.46", - "netchange": "-2.11", - "pctchange": "-2.279%", - "volume": "368032", - "marketCap": "2535647805.00", + "lastsale": "$90.48", + "netchange": "0.02", + "pctchange": "0.022%", + "volume": "239348", + "marketCap": "2536208417.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32566,11 +32580,11 @@ { "symbol": "SPCE", "name": "Virgin Galactic Holdings Inc. Common Stock", - "lastsale": "$6.15", - "netchange": "0.05", - "pctchange": "0.82%", - "volume": "803990", - "marketCap": "175173999.00", + "lastsale": "$6.17", + "netchange": "0.02", + "pctchange": "0.325%", + "volume": "675352", + "marketCap": "175743670.00", "country": "United States", "ipoyear": "2017", "industry": "Transportation Services", @@ -32580,10 +32594,10 @@ { "symbol": "SPE", "name": "Special Opportunities Fund Inc Common Stock", - "lastsale": "$14.03", - "netchange": "-0.03", - "pctchange": "-0.213%", - "volume": "33369", + "lastsale": "$14.01", + "netchange": "-0.02", + "pctchange": "-0.143%", + "volume": "37431", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -32591,14 +32605,28 @@ "sector": "Finance", "url": "/market-activity/stocks/spe" }, + { + "symbol": "SPE^C", + "name": "Special Opportunities Fund Inc. 2.75% Convertible Preferred Stock Series C", + "lastsale": "$23.54", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "72", + "marketCap": "", + "country": "United States", + "ipoyear": "", + "industry": "", + "sector": "", + "url": "/market-activity/stocks/spe^c" + }, { "symbol": "SPG", "name": "Simon Property Group Inc. Common Stock", - "lastsale": "$167.50", - "netchange": "-2.08", - "pctchange": "-1.227%", - "volume": "1069301", - "marketCap": "54612266653.00", + "lastsale": "$167.23", + "netchange": "-0.27", + "pctchange": "-0.161%", + "volume": "1087443", + "marketCap": "54524234939.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -32609,9 +32637,9 @@ "symbol": "SPG^J", "name": "Simon Property Group Inc. Simon Property Group 8 3/8% Series J Cumulative Redeemable Preferred Stock", "lastsale": "$63.09", - "netchange": "-0.41", - "pctchange": "-0.646%", - "volume": "342", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "187", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32622,11 +32650,11 @@ { "symbol": "SPGI", "name": "S&P Global Inc. Common Stock", - "lastsale": "$506.42", - "netchange": "-5.75", - "pctchange": "-1.123%", - "volume": "815981", - "marketCap": "158509460000.00", + "lastsale": "$518.35", + "netchange": "11.93", + "pctchange": "2.356%", + "volume": "1005162", + "marketCap": "162243550000.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -32636,11 +32664,11 @@ { "symbol": "SPH", "name": "Suburban Propane Partners L.P. Common Stock", - "lastsale": "$18.07", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "68863", - "marketCap": "1157778402.00", + "lastsale": "$17.95", + "netchange": "-0.12", + "pctchange": "-0.664%", + "volume": "103614", + "marketCap": "1150089779.00", "country": "United States", "ipoyear": "1996", "industry": "Other Specialty Stores", @@ -32650,11 +32678,11 @@ { "symbol": "SPHR", "name": "Sphere Entertainment Co. Class A Common Stock", - "lastsale": "$45.08", - "netchange": "-0.18", - "pctchange": "-0.398%", - "volume": "286216", - "marketCap": "1594034345.00", + "lastsale": "$43.80", + "netchange": "-1.28", + "pctchange": "-2.839%", + "volume": "2489293", + "marketCap": "1548773387.00", "country": "United States", "ipoyear": "2020", "industry": "Services-Misc. Amusement & Recreation", @@ -32664,11 +32692,11 @@ { "symbol": "SPIR", "name": "Spire Global Inc. Class A Common Stock", - "lastsale": "$9.44", - "netchange": "-0.47", - "pctchange": "-4.743%", - "volume": "170789", - "marketCap": "243786914.00", + "lastsale": "$9.42", + "netchange": "-0.02", + "pctchange": "-0.212%", + "volume": "109042", + "marketCap": "243270417.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -32678,11 +32706,11 @@ { "symbol": "SPLP", "name": "Steel Partners Holdings LP LTD PARTNERSHIP UNIT", - "lastsale": "$40.00", - "netchange": "0.9499", - "pctchange": "2.433%", - "volume": "447", - "marketCap": "819035360.00", + "lastsale": "$39.64", + "netchange": "-0.36", + "pctchange": "-0.90%", + "volume": "2128", + "marketCap": "811664042.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -32692,10 +32720,10 @@ { "symbol": "SPLP^A", "name": "Steel Partners Holdings LP 6.0% Series A Preferred Units no par value", - "lastsale": "$24.39", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "13808", + "lastsale": "$24.35", + "netchange": "-0.04", + "pctchange": "-0.164%", + "volume": "3043", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32706,10 +32734,10 @@ { "symbol": "SPMC", "name": "Sound Point Meridian Capital Inc. Common Stock", - "lastsale": "$19.80", - "netchange": "0.10", - "pctchange": "0.508%", - "volume": "90875", + "lastsale": "$19.725", + "netchange": "-0.075", + "pctchange": "-0.379%", + "volume": "35179", "marketCap": "0.00", "country": "", "ipoyear": "2024", @@ -32720,11 +32748,11 @@ { "symbol": "SPNT", "name": "SiriusPoint Ltd. Common Shares", - "lastsale": "$13.17", - "netchange": "-0.78", - "pctchange": "-5.591%", - "volume": "708146", - "marketCap": "2250742016.00", + "lastsale": "$13.40", + "netchange": "0.23", + "pctchange": "1.746%", + "volume": "609465", + "marketCap": "2290048824.00", "country": "Bermuda", "ipoyear": "2013", "industry": "Property-Casualty Insurers", @@ -32734,10 +32762,10 @@ { "symbol": "SPNT^B", "name": "SiriusPoint Ltd. 8.00% Resettable Fixed Rate Preference Shares Series B $25.00 liquidation preference per share", - "lastsale": "$25.404", - "netchange": "0.074", - "pctchange": "0.292%", - "volume": "53452", + "lastsale": "$25.42", + "netchange": "0.016", + "pctchange": "0.063%", + "volume": "15831", "marketCap": "", "country": "Bermuda", "ipoyear": "", @@ -32748,11 +32776,11 @@ { "symbol": "SPOT", "name": "Spotify Technology S.A. Ordinary Shares", - "lastsale": "$362.95", - "netchange": "-8.50", - "pctchange": "-2.288%", - "volume": "1748796", - "marketCap": "71553193038.00", + "lastsale": "$370.38", + "netchange": "7.43", + "pctchange": "2.047%", + "volume": "1023474", + "marketCap": "73017968418.00", "country": "Luxembourg", "ipoyear": "2018", "industry": "Broadcasting", @@ -32762,11 +32790,11 @@ { "symbol": "SPR", "name": "Spirit Aerosystems Holdings Inc. Common Stock", - "lastsale": "$32.47", - "netchange": "-0.08", - "pctchange": "-0.246%", - "volume": "870997", - "marketCap": "3786665167.00", + "lastsale": "$32.25", + "netchange": "-0.22", + "pctchange": "-0.678%", + "volume": "1886417", + "marketCap": "3761008674.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -32776,11 +32804,11 @@ { "symbol": "SPRU", "name": "Spruce Power Holding Corporation Class A Common Stock", - "lastsale": "$2.77", - "netchange": "-0.07", - "pctchange": "-2.465%", - "volume": "24979", - "marketCap": "51403444.00", + "lastsale": "$2.83", + "netchange": "0.06", + "pctchange": "2.166%", + "volume": "57821", + "marketCap": "52516876.00", "country": "United States", "ipoyear": "2019", "industry": "Auto Parts:O.E.M.", @@ -32790,11 +32818,11 @@ { "symbol": "SPXC", "name": "SPX Technologies Inc. Common Stock", - "lastsale": "$161.28", - "netchange": "-0.99", - "pctchange": "-0.61%", - "volume": "96413", - "marketCap": "7466495017.00", + "lastsale": "$162.20", + "netchange": "0.92", + "pctchange": "0.57%", + "volume": "127816", + "marketCap": "7509086630.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -32804,10 +32832,10 @@ { "symbol": "SPXX", "name": "Nuveen S&P 500 Dynamic Overwrite Fund", - "lastsale": "$16.58", - "netchange": "-0.08", - "pctchange": "-0.48%", - "volume": "28284", + "lastsale": "$16.67", + "netchange": "0.09", + "pctchange": "0.543%", + "volume": "48127", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -32818,11 +32846,11 @@ { "symbol": "SQ", "name": "Block Inc. Class A Common Stock", - "lastsale": "$65.71", - "netchange": "-1.31", - "pctchange": "-1.955%", - "volume": "4069948", - "marketCap": "40454032950.00", + "lastsale": "$68.25", + "netchange": "2.54", + "pctchange": "3.865%", + "volume": "5327831", + "marketCap": "42017771250.00", "country": "United States", "ipoyear": "2015", "industry": "Computer Software: Prepackaged Software", @@ -32832,11 +32860,11 @@ { "symbol": "SQM", "name": "Sociedad Quimica y Minera S.A. Common Stock", - "lastsale": "$42.66", - "netchange": "0.97", - "pctchange": "2.327%", - "volume": "1585312", - "marketCap": "12185336533.00", + "lastsale": "$42.43", + "netchange": "-0.23", + "pctchange": "-0.539%", + "volume": "1148280", + "marketCap": "12119639688.00", "country": "Chile", "ipoyear": "1993", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -32846,11 +32874,11 @@ { "symbol": "SQNS", "name": "Sequans Communications S.A. American Depositary Shares", - "lastsale": "$1.04", - "netchange": "-0.03", - "pctchange": "-2.804%", - "volume": "186074", - "marketCap": "64028121.00", + "lastsale": "$1.03", + "netchange": "-0.01", + "pctchange": "-0.962%", + "volume": "144158", + "marketCap": "63412466.00", "country": "France", "ipoyear": "2011", "industry": "Semiconductors", @@ -32860,11 +32888,11 @@ { "symbol": "SQSP", "name": "Squarespace Inc. Class A Common Stock", - "lastsale": "$46.47", - "netchange": "-0.02", - "pctchange": "-0.043%", - "volume": "2323043", - "marketCap": "6434952024.00", + "lastsale": "$46.48", + "netchange": "0.01", + "pctchange": "0.022%", + "volume": "1091850", + "marketCap": "6436336778.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -32874,11 +32902,11 @@ { "symbol": "SR", "name": "Spire Inc. Common Stock", - "lastsale": "$64.25", - "netchange": "-0.87", - "pctchange": "-1.336%", - "volume": "352570", - "marketCap": "3710467955.00", + "lastsale": "$64.49", + "netchange": "0.24", + "pctchange": "0.374%", + "volume": "352030", + "marketCap": "3724328068.00", "country": "United States", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -32888,10 +32916,10 @@ { "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": "-0.0001", - "pctchange": "0.00%", - "volume": "6905", + "lastsale": "$24.92", + "netchange": "-0.08", + "pctchange": "-0.32%", + "volume": "10578", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32902,11 +32930,11 @@ { "symbol": "SRE", "name": "DBA Sempra Common Stock", - "lastsale": "$81.51", - "netchange": "-1.09", - "pctchange": "-1.32%", - "volume": "2742016", - "marketCap": "51607720271.00", + "lastsale": "$81.61", + "netchange": "0.10", + "pctchange": "0.123%", + "volume": "2416454", + "marketCap": "51671034859.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -32916,11 +32944,11 @@ { "symbol": "SREA", "name": "DBA Sempra 5.750% Junior Subordinated Notes due 2079", - "lastsale": "$24.89", - "netchange": "-0.12", - "pctchange": "-0.48%", - "volume": "18069", - "marketCap": "15759000829.00", + "lastsale": "$25.00", + "netchange": "0.11", + "pctchange": "0.442%", + "volume": "40719", + "marketCap": "15828646875.00", "country": "United States", "ipoyear": "2019", "industry": "Natural Gas Distribution", @@ -32930,11 +32958,11 @@ { "symbol": "SRFM", "name": "Surf Air Mobility Inc. Common Stock", - "lastsale": "$2.18", - "netchange": "0.24", - "pctchange": "12.371%", - "volume": "2464042", - "marketCap": "27961833.00", + "lastsale": "$1.78", + "netchange": "-0.40", + "pctchange": "-18.349%", + "volume": "915526", + "marketCap": "22831222.00", "country": "", "ipoyear": "2023", "industry": "Transportation Services", @@ -32944,11 +32972,11 @@ { "symbol": "SRG", "name": "Seritage Growth Properties Class A Common Stock", - "lastsale": "$4.57", - "netchange": "-0.06", - "pctchange": "-1.296%", - "volume": "116959", - "marketCap": "257146209.00", + "lastsale": "$4.45", + "netchange": "-0.12", + "pctchange": "-2.626%", + "volume": "169684", + "marketCap": "250394011.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate", @@ -32958,10 +32986,10 @@ { "symbol": "SRG^A", "name": "Seritage Growth Properties 7.00% Series A Cumulative Redeemable Preferred Shares of Beneficial Interest", - "lastsale": "$22.06", - "netchange": "-0.73", - "pctchange": "-3.203%", - "volume": "15659", + "lastsale": "$22.05", + "netchange": "-0.01", + "pctchange": "-0.045%", + "volume": "1307", "marketCap": "", "country": "United States", "ipoyear": "", @@ -32972,11 +33000,11 @@ { "symbol": "SRI", "name": "Stoneridge Inc. Common Stock", - "lastsale": "$9.70", - "netchange": "-0.11", - "pctchange": "-1.121%", - "volume": "329902", - "marketCap": "268474156.00", + "lastsale": "$9.68", + "netchange": "-0.02", + "pctchange": "-0.206%", + "volume": "396401", + "marketCap": "267920601.00", "country": "United States", "ipoyear": "1997", "industry": "Auto Parts:O.E.M.", @@ -32986,11 +33014,11 @@ { "symbol": "SRL", "name": "Scully Royalty Ltd.", - "lastsale": "$8.33", - "netchange": "0.35", - "pctchange": "4.386%", - "volume": "12033", - "marketCap": "123469351.00", + "lastsale": "$8.24", + "netchange": "-0.09", + "pctchange": "-1.08%", + "volume": "21637", + "marketCap": "122135348.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -33000,10 +33028,10 @@ { "symbol": "SRV", "name": "NXG Cushing Midstream Energy Fund Common Shares of Beneficial Interest", - "lastsale": "$46.48", - "netchange": "0.53", - "pctchange": "1.153%", - "volume": "23814", + "lastsale": "$46.194", + "netchange": "-0.286", + "pctchange": "-0.615%", + "volume": "13258", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33014,11 +33042,11 @@ { "symbol": "SSB", "name": "SouthState Corporation Common Stock", - "lastsale": "$95.61", - "netchange": "-0.83", - "pctchange": "-0.861%", - "volume": "411830", - "marketCap": "7289948995.00", + "lastsale": "$95.05", + "netchange": "-0.56", + "pctchange": "-0.586%", + "volume": "223677", + "marketCap": "7247250831.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33028,11 +33056,11 @@ { "symbol": "SSD", "name": "Simpson Manufacturing Company Inc. Common Stock", - "lastsale": "$192.74", - "netchange": "0.96", - "pctchange": "0.501%", - "volume": "196219", - "marketCap": "8126446122.00", + "lastsale": "$193.65", + "netchange": "0.91", + "pctchange": "0.472%", + "volume": "145480", + "marketCap": "8164814214.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33042,11 +33070,11 @@ { "symbol": "SSL", "name": "Sasol Ltd. American Depositary Shares", - "lastsale": "$7.20", - "netchange": "-0.08", - "pctchange": "-1.099%", - "volume": "333685", - "marketCap": "4623435050.00", + "lastsale": "$6.97", + "netchange": "-0.23", + "pctchange": "-3.194%", + "volume": "586439", + "marketCap": "4475741986.00", "country": "South Africa", "ipoyear": "", "industry": "Oil & Gas Production", @@ -33056,11 +33084,11 @@ { "symbol": "SST", "name": "System1 Inc. Class A Common Stock", - "lastsale": "$1.09", - "netchange": "0.01", - "pctchange": "0.926%", - "volume": "99899", - "marketCap": "98910450.00", + "lastsale": "$1.08", + "netchange": "-0.01", + "pctchange": "-0.917%", + "volume": "123643", + "marketCap": "98003015.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -33070,11 +33098,11 @@ { "symbol": "SSTK", "name": "Shutterstock Inc. Common Stock", - "lastsale": "$30.83", - "netchange": "-1.87", - "pctchange": "-5.719%", - "volume": "632875", - "marketCap": "1091946436.00", + "lastsale": "$31.14", + "netchange": "0.31", + "pctchange": "1.006%", + "volume": "476083", + "marketCap": "1102926111.00", "country": "United States", "ipoyear": "2012", "industry": "EDP Services", @@ -33084,11 +33112,11 @@ { "symbol": "ST", "name": "Sensata Technologies Holding plc Ordinary Shares", - "lastsale": "$35.75", - "netchange": "0.85", - "pctchange": "2.436%", - "volume": "2085832", - "marketCap": "5396732162.00", + "lastsale": "$34.90", + "netchange": "-0.85", + "pctchange": "-2.378%", + "volume": "1309808", + "marketCap": "5268418251.00", "country": "Netherlands", "ipoyear": "2010", "industry": "Industrial Machinery/Components", @@ -33098,11 +33126,11 @@ { "symbol": "STAG", "name": "Stag Industrial Inc. Common Stock", - "lastsale": "$37.46", - "netchange": "-0.21", - "pctchange": "-0.557%", - "volume": "849012", - "marketCap": "6821853748.00", + "lastsale": "$37.38", + "netchange": "-0.08", + "pctchange": "-0.214%", + "volume": "641320", + "marketCap": "6807284920.00", "country": "United States", "ipoyear": "2011", "industry": "Real Estate Investment Trusts", @@ -33112,11 +33140,11 @@ { "symbol": "STC", "name": "Stewart Information Services Corporation Common Stock", - "lastsale": "$69.19", - "netchange": "-2.20", - "pctchange": "-3.082%", - "volume": "198596", - "marketCap": "1915113539.00", + "lastsale": "$68.73", + "netchange": "-0.46", + "pctchange": "-0.665%", + "volume": "136633", + "marketCap": "1902381175.00", "country": "United States", "ipoyear": "", "industry": "Specialty Insurers", @@ -33126,11 +33154,11 @@ { "symbol": "STE", "name": "STERIS plc (Ireland) Ordinary Shares", - "lastsale": "$226.02", - "netchange": "-5.00", - "pctchange": "-2.164%", - "volume": "341773", - "marketCap": "22289356253.00", + "lastsale": "$227.22", + "netchange": "1.20", + "pctchange": "0.531%", + "volume": "329551", + "marketCap": "22407696344.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -33140,11 +33168,11 @@ { "symbol": "STEL", "name": "Stellar Bancorp Inc. Common Stock", - "lastsale": "$25.02", - "netchange": "-0.10", - "pctchange": "-0.398%", - "volume": "190560", - "marketCap": "1340442322.00", + "lastsale": "$24.78", + "netchange": "-0.24", + "pctchange": "-0.959%", + "volume": "142898", + "marketCap": "1327584362.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33154,11 +33182,11 @@ { "symbol": "STEM", "name": "Stem Inc. Class A Common Stock", - "lastsale": "$0.4453", - "netchange": "0.0315", - "pctchange": "7.612%", - "volume": "6595003", - "marketCap": "72417462.00", + "lastsale": "$0.4118", + "netchange": "-0.0335", + "pctchange": "-7.523%", + "volume": "2686006", + "marketCap": "66969484.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -33168,10 +33196,10 @@ { "symbol": "STEW", "name": "SRH Total Return Fund Inc. Common Stock", - "lastsale": "$15.60", - "netchange": "-0.11", - "pctchange": "-0.70%", - "volume": "58791", + "lastsale": "$15.58", + "netchange": "-0.02", + "pctchange": "-0.128%", + "volume": "114107", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33182,11 +33210,11 @@ { "symbol": "STG", "name": "Sunlands Technology Group American Depositary Shares representing Class A ordinary shares", - "lastsale": "$8.55", - "netchange": "1.65", - "pctchange": "23.913%", - "volume": "26991", - "marketCap": "117322655.00", + "lastsale": "$8.9501", + "netchange": "0.4001", + "pctchange": "4.68%", + "volume": "22731", + "marketCap": "122812807.00", "country": "", "ipoyear": "2018", "industry": "Other Consumer Services", @@ -33196,10 +33224,10 @@ { "symbol": "STK", "name": "Columbia Seligman Premium Technology Growth Fund Inc", - "lastsale": "$32.93", - "netchange": "-0.31", - "pctchange": "-0.933%", - "volume": "38162", + "lastsale": "$33.22", + "netchange": "0.29", + "pctchange": "0.881%", + "volume": "30433", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -33210,11 +33238,11 @@ { "symbol": "STLA", "name": "Stellantis N.V. Common Shares", - "lastsale": "$13.35", - "netchange": "0.03", - "pctchange": "0.225%", - "volume": "6455892", - "marketCap": "40358372171.00", + "lastsale": "$13.16", + "netchange": "-0.19", + "pctchange": "-1.423%", + "volume": "7149558", + "marketCap": "39783983353.00", "country": "United Kingdom", "ipoyear": "2014", "industry": "Auto Manufacturing", @@ -33224,11 +33252,11 @@ { "symbol": "STM", "name": "STMicroelectronics N.V. Common Stock", - "lastsale": "$28.18", - "netchange": "-0.25", - "pctchange": "-0.879%", - "volume": "3324535", - "marketCap": "25440089063.00", + "lastsale": "$27.99", + "netchange": "-0.19", + "pctchange": "-0.674%", + "volume": "5393666", + "marketCap": "25268562557.00", "country": "Switzerland", "ipoyear": "", "industry": "Semiconductors", @@ -33238,11 +33266,11 @@ { "symbol": "STN", "name": "Stantec Inc Common Stock", - "lastsale": "$82.65", - "netchange": "-0.16", - "pctchange": "-0.193%", - "volume": "54821", - "marketCap": "9427637137.00", + "lastsale": "$82.86", + "netchange": "0.21", + "pctchange": "0.254%", + "volume": "68628", + "marketCap": "9451591206.00", "country": "Canada", "ipoyear": "", "industry": "Military/Government/Technical", @@ -33252,11 +33280,11 @@ { "symbol": "STNG", "name": "Scorpio Tankers Inc. Common Shares", - "lastsale": "$73.14", - "netchange": "0.20", - "pctchange": "0.274%", - "volume": "419467", - "marketCap": "3884301932.00", + "lastsale": "$72.84", + "netchange": "-0.30", + "pctchange": "-0.41%", + "volume": "489916", + "marketCap": "3868369603.00", "country": "Monaco", "ipoyear": "2010", "industry": "Marine Transportation", @@ -33266,11 +33294,11 @@ { "symbol": "STR", "name": "Sitio Royalties Corp. Class A Common Stock", - "lastsale": "$22.59", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "447366", - "marketCap": "3484653657.00", + "lastsale": "$22.04", + "netchange": "-0.55", + "pctchange": "-2.435%", + "volume": "563633", + "marketCap": "3399812599.00", "country": "United States", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -33280,11 +33308,11 @@ { "symbol": "STT", "name": "State Street Corporation Common Stock", - "lastsale": "$87.47", - "netchange": "0.16", - "pctchange": "0.183%", - "volume": "2146410", - "marketCap": "26120292450.00", + "lastsale": "$88.57", + "netchange": "1.10", + "pctchange": "1.258%", + "volume": "1962162", + "marketCap": "26448774463.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -33294,10 +33322,10 @@ { "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": "$24.86", - "netchange": "-0.12", - "pctchange": "-0.48%", - "volume": "38013", + "lastsale": "$24.96", + "netchange": "0.10", + "pctchange": "0.402%", + "volume": "17963", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33308,11 +33336,11 @@ { "symbol": "STVN", "name": "Stevanato Group S.p.A. Ordinary Shares", - "lastsale": "$18.73", - "netchange": "-0.24", - "pctchange": "-1.265%", - "volume": "417895", - "marketCap": "5535464874.00", + "lastsale": "$18.39", + "netchange": "-0.34", + "pctchange": "-1.815%", + "volume": "357591", + "marketCap": "5434981262.00", "country": "", "ipoyear": "2021", "industry": "Medical/Dental Instruments", @@ -33322,11 +33350,11 @@ { "symbol": "STWD", "name": "STARWOOD PROPERTY TRUST INC. Starwood Property Trust Inc.", - "lastsale": "$19.68", - "netchange": "-0.29", - "pctchange": "-1.452%", - "volume": "3679406", - "marketCap": "6232622505.00", + "lastsale": "$19.79", + "netchange": "0.11", + "pctchange": "0.559%", + "volume": "1724602", + "marketCap": "6267459317.00", "country": "United States", "ipoyear": "2009", "industry": "Real Estate Investment Trusts", @@ -33336,11 +33364,11 @@ { "symbol": "STZ", "name": "Constellation Brands Inc. Common Stock", - "lastsale": "$243.07", - "netchange": "-3.60", - "pctchange": "-1.459%", - "volume": "1753546", - "marketCap": "44132259054.00", + "lastsale": "$241.13", + "netchange": "-1.94", + "pctchange": "-0.798%", + "volume": "1149496", + "marketCap": "43780028904.00", "country": "United States", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -33350,11 +33378,11 @@ { "symbol": "SU", "name": "Suncor Energy Inc. Common Stock", - "lastsale": "$40.47", - "netchange": "0.50", - "pctchange": "1.251%", - "volume": "2879276", - "marketCap": "51398219484.00", + "lastsale": "$39.28", + "netchange": "-1.19", + "pctchange": "-2.94%", + "volume": "2655894", + "marketCap": "49886880685.00", "country": "Canada", "ipoyear": "", "industry": "Integrated oil Companies", @@ -33364,11 +33392,11 @@ { "symbol": "SUI", "name": "Sun Communities Inc. Common Stock", - "lastsale": "$127.60", - "netchange": "-2.17", - "pctchange": "-1.672%", - "volume": "1094517", - "marketCap": "15907877454.00", + "lastsale": "$125.08", + "netchange": "-2.52", + "pctchange": "-1.975%", + "volume": "1111775", + "marketCap": "15593709341.00", "country": "United States", "ipoyear": "1993", "industry": "Real Estate Investment Trusts", @@ -33379,9 +33407,9 @@ "symbol": "SUM", "name": "Summit Materials Inc. Class A Common Stock", "lastsale": "$36.83", - "netchange": "-0.23", - "pctchange": "-0.621%", - "volume": "556716", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "974156", "marketCap": "6466849727.00", "country": "United States", "ipoyear": "2015", @@ -33392,11 +33420,11 @@ { "symbol": "SUN", "name": "Sunoco LP Common Units representing limited partner interests", - "lastsale": "$53.15", - "netchange": "-0.27", - "pctchange": "-0.505%", - "volume": "260496", - "marketCap": "8100524637.00", + "lastsale": "$52.13", + "netchange": "-1.02", + "pctchange": "-1.919%", + "volume": "344037", + "marketCap": "7945067720.00", "country": "United States", "ipoyear": "2012", "industry": "Integrated oil Companies", @@ -33406,11 +33434,11 @@ { "symbol": "SUP", "name": "Superior Industries International Inc. Common Stock (DE)", - "lastsale": "$2.91", - "netchange": "-0.06", - "pctchange": "-2.02%", - "volume": "142901", - "marketCap": "84058414.00", + "lastsale": "$2.81", + "netchange": "-0.10", + "pctchange": "-3.436%", + "volume": "134140", + "marketCap": "81169809.00", "country": "United States", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -33420,11 +33448,11 @@ { "symbol": "SUPV", "name": "Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares", - "lastsale": "$7.03", - "netchange": "-0.31", - "pctchange": "-4.223%", - "volume": "986852", - "marketCap": "642151582.00", + "lastsale": "$7.29", + "netchange": "0.26", + "pctchange": "3.698%", + "volume": "1005439", + "marketCap": "665901143.00", "country": "", "ipoyear": "2016", "industry": "Commercial Banks", @@ -33434,11 +33462,11 @@ { "symbol": "SUZ", "name": "Suzano S.A. American Depositary Shares (each representing One Ordinary Share)", - "lastsale": "$10.20", - "netchange": "-0.05", - "pctchange": "-0.488%", - "volume": "1272795", - "marketCap": "13301999673.00", + "lastsale": "$10.05", + "netchange": "-0.15", + "pctchange": "-1.471%", + "volume": "1081589", + "marketCap": "13106382031.00", "country": "Brazil", "ipoyear": "2018", "industry": "Paper", @@ -33448,11 +33476,11 @@ { "symbol": "SVV", "name": "Savers Value Village Inc. Common Stock", - "lastsale": "$10.42", + "lastsale": "$10.49", "netchange": "0.07", - "pctchange": "0.676%", - "volume": "652524", - "marketCap": "1674542234.00", + "pctchange": "0.672%", + "volume": "646635", + "marketCap": "1685791558.00", "country": "United States", "ipoyear": "2023", "industry": "Other Specialty Stores", @@ -33462,11 +33490,11 @@ { "symbol": "SW", "name": "Smurfit WestRock plc Ordinary Shares", - "lastsale": "$46.45", - "netchange": "-0.31", - "pctchange": "-0.663%", - "volume": "3356062", - "marketCap": "24152121608.00", + "lastsale": "$46.12", + "netchange": "-0.33", + "pctchange": "-0.71%", + "volume": "2683731", + "marketCap": "23980534953.00", "country": "", "ipoyear": "2024", "industry": "Containers/Packaging", @@ -33476,11 +33504,11 @@ { "symbol": "SWI", "name": "SolarWinds Corporation Common Stock", - "lastsale": "$12.96", - "netchange": "0.15", - "pctchange": "1.171%", - "volume": "362372", - "marketCap": "2195514888.00", + "lastsale": "$12.97", + "netchange": "0.01", + "pctchange": "0.077%", + "volume": "313032", + "marketCap": "2197208959.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -33490,11 +33518,11 @@ { "symbol": "SWK", "name": "Stanley Black & Decker Inc. Common Stock", - "lastsale": "$106.31", - "netchange": "-1.07", - "pctchange": "-0.996%", - "volume": "686775", - "marketCap": "16367432744.00", + "lastsale": "$106.54", + "netchange": "0.23", + "pctchange": "0.216%", + "volume": "802244", + "marketCap": "16402843425.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33504,11 +33532,11 @@ { "symbol": "SWX", "name": "Southwest Gas Holdings Inc. Common Stock (DE)", - "lastsale": "$73.80", - "netchange": "-0.03", - "pctchange": "-0.041%", - "volume": "257827", - "marketCap": "5292307224.00", + "lastsale": "$73.85", + "netchange": "0.05", + "pctchange": "0.068%", + "volume": "231086", + "marketCap": "5295892798.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -33518,10 +33546,10 @@ { "symbol": "SWZ", "name": "Swiss Helvetia Fund Inc. (The) Common Stock", - "lastsale": "$8.75", - "netchange": "-0.01", - "pctchange": "-0.114%", - "volume": "3130", + "lastsale": "$8.73", + "netchange": "-0.02", + "pctchange": "-0.229%", + "volume": "29057", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33532,11 +33560,11 @@ { "symbol": "SXC", "name": "SunCoke Energy Inc. Common Stock", - "lastsale": "$8.55", - "netchange": "0.12", - "pctchange": "1.423%", - "volume": "903600", - "marketCap": "718989396.00", + "lastsale": "$8.38", + "netchange": "-0.17", + "pctchange": "-1.988%", + "volume": "705920", + "marketCap": "704693700.00", "country": "United States", "ipoyear": "2011", "industry": "Steel/Iron Ore", @@ -33546,11 +33574,11 @@ { "symbol": "SXI", "name": "Standex International Corporation Common Stock", - "lastsale": "$181.61", - "netchange": "0.44", - "pctchange": "0.243%", - "volume": "41260", - "marketCap": "2152902828.00", + "lastsale": "$181.36", + "netchange": "-0.25", + "pctchange": "-0.138%", + "volume": "33100", + "marketCap": "2149939193.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33560,11 +33588,11 @@ { "symbol": "SXT", "name": "Sensient Technologies Corporation Common Stock", - "lastsale": "$76.43", - "netchange": "-1.07", - "pctchange": "-1.381%", - "volume": "88478", - "marketCap": "3238705658.00", + "lastsale": "$76.78", + "netchange": "0.35", + "pctchange": "0.458%", + "volume": "75630", + "marketCap": "3253536837.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -33574,11 +33602,11 @@ { "symbol": "SYF", "name": "Synchrony Financial Common Stock", - "lastsale": "$51.57", - "netchange": "-0.29", - "pctchange": "-0.559%", - "volume": "2594937", - "marketCap": "20381840971.00", + "lastsale": "$51.19", + "netchange": "-0.38", + "pctchange": "-0.737%", + "volume": "2751740", + "marketCap": "20231654824.00", "country": "United States", "ipoyear": "2014", "industry": "Finance: Consumer Services", @@ -33588,10 +33616,10 @@ { "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": "$20.61", - "netchange": "-0.29", - "pctchange": "-1.388%", - "volume": "40269", + "lastsale": "$20.8429", + "netchange": "0.2329", + "pctchange": "1.13%", + "volume": "27332", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33602,10 +33630,10 @@ { "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": "$25.61", - "netchange": "-0.19", - "pctchange": "-0.736%", - "volume": "133859", + "lastsale": "$25.70", + "netchange": "0.09", + "pctchange": "0.351%", + "volume": "55782", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33616,11 +33644,11 @@ { "symbol": "SYK", "name": "Stryker Corporation Common Stock", - "lastsale": "$345.14", - "netchange": "-6.08", - "pctchange": "-1.731%", - "volume": "1096078", - "marketCap": "131524351131.00", + "lastsale": "$350.79", + "netchange": "5.65", + "pctchange": "1.637%", + "volume": "923168", + "marketCap": "133677426938.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -33630,11 +33658,11 @@ { "symbol": "SYY", "name": "Sysco Corporation Common Stock", - "lastsale": "$74.73", - "netchange": "-0.68", - "pctchange": "-0.902%", - "volume": "2508527", - "marketCap": "36731333242.00", + "lastsale": "$75.32", + "netchange": "0.59", + "pctchange": "0.79%", + "volume": "1628296", + "marketCap": "37021330387.00", "country": "United States", "ipoyear": "", "industry": "Food Distributors", @@ -33644,11 +33672,11 @@ { "symbol": "T", "name": "AT&T Inc.", - "lastsale": "$21.78", - "netchange": "-0.13", - "pctchange": "-0.593%", - "volume": "23091543", - "marketCap": "156167911641.00", + "lastsale": "$21.86", + "netchange": "0.08", + "pctchange": "0.367%", + "volume": "22702569", + "marketCap": "156741531151.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -33658,10 +33686,10 @@ { "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": "$22.36", - "netchange": "-0.12", - "pctchange": "-0.534%", - "volume": "128086", + "lastsale": "$22.61", + "netchange": "0.25", + "pctchange": "1.118%", + "volume": "92824", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33672,10 +33700,10 @@ { "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": "$21.46", - "netchange": "-0.05", - "pctchange": "-0.232%", - "volume": "111333", + "lastsale": "$21.60", + "netchange": "0.14", + "pctchange": "0.652%", + "volume": "104149", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33686,11 +33714,11 @@ { "symbol": "TAC", "name": "TransAlta Corporation Ordinary Shares", - "lastsale": "$10.45", - "netchange": "-0.22", - "pctchange": "-2.062%", - "volume": "1301730", - "marketCap": "3119325000.00", + "lastsale": "$10.35", + "netchange": "-0.10", + "pctchange": "-0.957%", + "volume": "658122", + "marketCap": "3089475000.00", "country": "Canada", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -33700,11 +33728,11 @@ { "symbol": "TAK", "name": "Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock)", - "lastsale": "$14.33", - "netchange": "-0.10", - "pctchange": "-0.693%", - "volume": "2078612", - "marketCap": "44967925878.00", + "lastsale": "$14.30", + "netchange": "-0.03", + "pctchange": "-0.209%", + "volume": "2092685", + "marketCap": "44873785070.00", "country": "Japan", "ipoyear": "2018", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -33714,11 +33742,11 @@ { "symbol": "TAL", "name": "TAL Education Group American Depositary Shares", - "lastsale": "$11.36", - "netchange": "-0.14", - "pctchange": "-1.217%", - "volume": "11461548", - "marketCap": "6879138857.00", + "lastsale": "$11.05", + "netchange": "-0.31", + "pctchange": "-2.729%", + "volume": "8614381", + "marketCap": "6691415878.00", "country": "China", "ipoyear": "", "industry": "Other Consumer Services", @@ -33728,11 +33756,11 @@ { "symbol": "TALO", "name": "Talos Energy Inc. Common Stock", - "lastsale": "$11.51", - "netchange": "0.22", - "pctchange": "1.949%", - "volume": "1402926", - "marketCap": "2073570883.00", + "lastsale": "$10.87", + "netchange": "-0.64", + "pctchange": "-5.56%", + "volume": "1523248", + "marketCap": "1958272415.00", "country": "United States", "ipoyear": "2018", "industry": "Oil & Gas Production", @@ -33742,11 +33770,11 @@ { "symbol": "TAP", "name": "Molson Coors Beverage Company Class B Common Stock", - "lastsale": "$55.04", - "netchange": "-1.03", - "pctchange": "-1.837%", - "volume": "1053694", - "marketCap": "10741261519.00", + "lastsale": "$53.97", + "netchange": "-1.07", + "pctchange": "-1.944%", + "volume": "1939384", + "marketCap": "10532447024.00", "country": "Canada", "ipoyear": "", "industry": "Beverages (Production/Distribution)", @@ -33756,11 +33784,11 @@ { "symbol": "TBB", "name": "AT&T Inc. 5.350% Global Notes due 2066", - "lastsale": "$24.50", - "netchange": "-0.19", - "pctchange": "-0.77%", - "volume": "77201", - "marketCap": "175670974987.00", + "lastsale": "$24.70", + "netchange": "0.20", + "pctchange": "0.816%", + "volume": "37942", + "marketCap": "177105023762.00", "country": "United States", "ipoyear": "2017", "industry": "Telecommunications Equipment", @@ -33770,11 +33798,11 @@ { "symbol": "TBBB", "name": "BBB Foods Inc. Class A Common Shares", - "lastsale": "$30.63", - "netchange": "-0.10", - "pctchange": "-0.325%", - "volume": "846895", - "marketCap": "3436709034.00", + "lastsale": "$31.33", + "netchange": "0.70", + "pctchange": "2.285%", + "volume": "668605", + "marketCap": "3515249560.00", "country": "", "ipoyear": "2024", "industry": "Food Chains", @@ -33784,11 +33812,11 @@ { "symbol": "TBC", "name": "AT&T Inc. 5.625% Global Notes due 2067", - "lastsale": "$25.22", - "netchange": "-0.12", - "pctchange": "-0.474%", - "volume": "28053", - "marketCap": "180833550578.00", + "lastsale": "$25.28", + "netchange": "0.06", + "pctchange": "0.238%", + "volume": "34410", + "marketCap": "181263765211.00", "country": "United States", "ipoyear": "2018", "industry": "Telecommunications Equipment", @@ -33798,11 +33826,11 @@ { "symbol": "TBI", "name": "TrueBlue Inc. Common Stock", - "lastsale": "$7.33", - "netchange": "-0.16", - "pctchange": "-2.136%", - "volume": "122810", - "marketCap": "218632768.00", + "lastsale": "$7.30", + "netchange": "-0.03", + "pctchange": "-0.409%", + "volume": "188410", + "marketCap": "217737954.00", "country": "United States", "ipoyear": "", "industry": "Professional Services", @@ -33812,11 +33840,11 @@ { "symbol": "TBN", "name": "Tamboran Resources Corporation Common stock", - "lastsale": "$19.50", - "netchange": "-0.50", - "pctchange": "-2.50%", - "volume": "14891", - "marketCap": "277373343.00", + "lastsale": "$19.53", + "netchange": "0.03", + "pctchange": "0.154%", + "volume": "17319", + "marketCap": "277800071.00", "country": "", "ipoyear": "2024", "industry": "Oil & Gas Production", @@ -33826,11 +33854,11 @@ { "symbol": "TCI", "name": "Transcontinental Realty Investors Inc. Common Stock", - "lastsale": "$27.94", - "netchange": "0.33", - "pctchange": "1.195%", - "volume": "3652", - "marketCap": "241382489.00", + "lastsale": "$28.01", + "netchange": "0.07", + "pctchange": "0.251%", + "volume": "2006", + "marketCap": "241987241.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -33840,11 +33868,11 @@ { "symbol": "TCS", "name": "Container Store (The) Common Stock", - "lastsale": "$10.17", - "netchange": "2.4804", - "pctchange": "32.257%", - "volume": "269801", - "marketCap": "34971813.00", + "lastsale": "$9.23", + "netchange": "-0.94", + "pctchange": "-9.243%", + "volume": "50777", + "marketCap": "31739413.00", "country": "United States", "ipoyear": "2013", "industry": "Home Furnishings", @@ -33854,11 +33882,11 @@ { "symbol": "TD", "name": "Toronto Dominion Bank (The) Common Stock", - "lastsale": "$63.80", - "netchange": "0.09", - "pctchange": "0.141%", - "volume": "1859069", - "marketCap": "111541540000.00", + "lastsale": "$63.41", + "netchange": "-0.39", + "pctchange": "-0.611%", + "volume": "7471276", + "marketCap": "110859703000.00", "country": "Canada", "ipoyear": "", "industry": "Commercial Banks", @@ -33868,11 +33896,11 @@ { "symbol": "TDC", "name": "Teradata Corporation Common Stock", - "lastsale": "$30.21", - "netchange": "-0.14", - "pctchange": "-0.461%", - "volume": "450964", - "marketCap": "2903181000.00", + "lastsale": "$30.25", + "netchange": "0.04", + "pctchange": "0.132%", + "volume": "483760", + "marketCap": "2907025000.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -33882,10 +33910,10 @@ { "symbol": "TDF", "name": "Templeton Dragon Fund Inc. Common Stock", - "lastsale": "$10.39", - "netchange": "0.33", - "pctchange": "3.28%", - "volume": "128771", + "lastsale": "$9.24", + "netchange": "-1.15", + "pctchange": "-11.068%", + "volume": "303424", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -33896,11 +33924,11 @@ { "symbol": "TDG", "name": "Transdigm Group Incorporated Common Stock", - "lastsale": "$1356.55", - "netchange": "1.09", - "pctchange": "0.08%", - "volume": "144680", - "marketCap": "76117910174.00", + "lastsale": "$1375.62", + "netchange": "19.07", + "pctchange": "1.406%", + "volume": "94071", + "marketCap": "77187954439.00", "country": "United States", "ipoyear": "2006", "industry": "Military/Government/Technical", @@ -33910,11 +33938,11 @@ { "symbol": "TDOC", "name": "Teladoc Health Inc. Common Stock", - "lastsale": "$8.64", - "netchange": "-0.40", - "pctchange": "-4.425%", - "volume": "5015444", - "marketCap": "1479323719.00", + "lastsale": "$8.71", + "netchange": "0.07", + "pctchange": "0.81%", + "volume": "2656414", + "marketCap": "1491308980.00", "country": "United States", "ipoyear": "2015", "industry": "Medical/Nursing Services", @@ -33924,11 +33952,11 @@ { "symbol": "TDS", "name": "Telephone and Data Systems Inc. Common Shares", - "lastsale": "$22.91", - "netchange": "-0.39", - "pctchange": "-1.674%", - "volume": "522475", - "marketCap": "2588830000.00", + "lastsale": "$23.07", + "netchange": "0.16", + "pctchange": "0.698%", + "volume": "522536", + "marketCap": "2606910000.00", "country": "United States", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -33938,10 +33966,10 @@ { "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": "$21.30", - "netchange": "-0.51", - "pctchange": "-2.338%", - "volume": "15605", + "lastsale": "$20.97", + "netchange": "-0.33", + "pctchange": "-1.549%", + "volume": "29187", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33952,10 +33980,10 @@ { "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": "$19.26", - "netchange": "-0.56", - "pctchange": "-2.825%", - "volume": "22727", + "lastsale": "$18.99", + "netchange": "-0.27", + "pctchange": "-1.402%", + "volume": "60584", "marketCap": "", "country": "United States", "ipoyear": "", @@ -33966,11 +33994,11 @@ { "symbol": "TDW", "name": "Tidewater Inc. Common Stock", - "lastsale": "$70.30", - "netchange": "-0.95", - "pctchange": "-1.333%", - "volume": "1054716", - "marketCap": "3690152520.00", + "lastsale": "$69.49", + "netchange": "-0.81", + "pctchange": "-1.152%", + "volume": "1046710", + "marketCap": "3647634404.00", "country": "United States", "ipoyear": "2017", "industry": "Marine Transportation", @@ -33980,11 +34008,11 @@ { "symbol": "TDY", "name": "Teledyne Technologies Incorporated Common Stock", - "lastsale": "$436.59", - "netchange": "-4.11", - "pctchange": "-0.933%", - "volume": "207865", - "marketCap": "20425519554.00", + "lastsale": "$441.25", + "netchange": "4.66", + "pctchange": "1.067%", + "volume": "197403", + "marketCap": "20643533986.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -33994,11 +34022,11 @@ { "symbol": "TEAF", "name": "Tortoise Sustainable and Social Impact Term Fund Common shares of beneficial interest", - "lastsale": "$13.16", - "netchange": "-0.03", - "pctchange": "-0.227%", - "volume": "47455", - "marketCap": "177543231.00", + "lastsale": "$13.11", + "netchange": "-0.05", + "pctchange": "-0.38%", + "volume": "19759", + "marketCap": "176868675.00", "country": "", "ipoyear": "2019", "industry": "Trusts Except Educational Religious and Charitable", @@ -34008,11 +34036,11 @@ { "symbol": "TECK", "name": "Teck Resources Ltd Ordinary Shares", - "lastsale": "$51.14", - "netchange": "-0.68", - "pctchange": "-1.312%", - "volume": "2266149", - "marketCap": "26480292000.00", + "lastsale": "$48.59", + "netchange": "-2.55", + "pctchange": "-4.986%", + "volume": "3931474", + "marketCap": "25159902000.00", "country": "Canada", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -34022,11 +34050,11 @@ { "symbol": "TEF", "name": "Telefonica SA Common Stock", - "lastsale": "$4.78", - "netchange": "0.03", - "pctchange": "0.632%", - "volume": "348495", - "marketCap": "27487189933.00", + "lastsale": "$4.80", + "netchange": "0.02", + "pctchange": "0.418%", + "volume": "638441", + "marketCap": "27602199096.00", "country": "Spain", "ipoyear": "1988", "industry": "Telecommunications Equipment", @@ -34036,10 +34064,10 @@ { "symbol": "TEI", "name": "Templeton Emerging Markets Income Fund Inc. Common Stock", - "lastsale": "$5.74", - "netchange": "-0.07", - "pctchange": "-1.205%", - "volume": "222391", + "lastsale": "$5.83", + "netchange": "0.09", + "pctchange": "1.568%", + "volume": "242208", "marketCap": "0.00", "country": "United States", "ipoyear": "1993", @@ -34050,11 +34078,11 @@ { "symbol": "TEL", "name": "TE Connectivity plc Ordinary Shares", - "lastsale": "$144.58", - "netchange": "-0.87", - "pctchange": "-0.598%", - "volume": "1372868", - "marketCap": "43940560152.00", + "lastsale": "$145.99", + "netchange": "1.41", + "pctchange": "0.975%", + "volume": "1643816", + "marketCap": "44369085465.00", "country": "", "ipoyear": "", "industry": "Electronic Components", @@ -34064,11 +34092,11 @@ { "symbol": "TEN", "name": "Tsakos Energy Navigation Ltd Common Shares", - "lastsale": "$26.51", - "netchange": "0.34", - "pctchange": "1.299%", - "volume": "251282", - "marketCap": "782193536.00", + "lastsale": "$26.09", + "netchange": "-0.42", + "pctchange": "-1.584%", + "volume": "264871", + "marketCap": "769801182.00", "country": "Greece", "ipoyear": "", "industry": "Marine Transportation", @@ -34078,10 +34106,10 @@ { "symbol": "TEN^E", "name": "Tsakos Energy Navigation Ltd Series E Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00", - "lastsale": "$26.51", - "netchange": "0.03", - "pctchange": "0.113%", - "volume": "1688", + "lastsale": "$26.478", + "netchange": "-0.032", + "pctchange": "-0.121%", + "volume": "1577", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -34092,10 +34120,10 @@ { "symbol": "TEN^F", "name": "Tsakos Energy Navigation Ltd Series F Fixed-to-Floating Rate Cumulative Redeemable Perpetual Preferred Shares par value $1.00", - "lastsale": "$27.21", - "netchange": "-0.02", - "pctchange": "-0.073%", - "volume": "4063", + "lastsale": "$27.16", + "netchange": "-0.05", + "pctchange": "-0.184%", + "volume": "2263", "marketCap": "", "country": "Greece", "ipoyear": "", @@ -34106,11 +34134,11 @@ { "symbol": "TEO", "name": "Telecom Argentina SA", - "lastsale": "$7.63", - "netchange": "-0.31", - "pctchange": "-3.904%", - "volume": "64560", - "marketCap": "3286527903.00", + "lastsale": "$7.70", + "netchange": "0.07", + "pctchange": "0.917%", + "volume": "83076", + "marketCap": "3316679535.00", "country": "Argentina", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34120,11 +34148,11 @@ { "symbol": "TEVA", "name": "Teva Pharmaceutical Industries Limited American Depositary Shares", - "lastsale": "$17.28", - "netchange": "-0.21", - "pctchange": "-1.201%", - "volume": "2409909", - "marketCap": "19576665170.00", + "lastsale": "$17.53", + "netchange": "0.25", + "pctchange": "1.447%", + "volume": "4579971", + "marketCap": "19859892386.00", "country": "Israel", "ipoyear": "", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -34134,11 +34162,11 @@ { "symbol": "TEX", "name": "Terex Corporation Common Stock", - "lastsale": "$52.15", - "netchange": "0.64", - "pctchange": "1.242%", - "volume": "713385", - "marketCap": "3488835000.00", + "lastsale": "$53.01", + "netchange": "0.86", + "pctchange": "1.649%", + "volume": "1469973", + "marketCap": "3546369000.00", "country": "United States", "ipoyear": "", "industry": "Construction/Ag Equipment/Trucks", @@ -34148,11 +34176,11 @@ { "symbol": "TFC", "name": "Truist Financial Corporation Common Stock", - "lastsale": "$42.00", - "netchange": "-0.39", - "pctchange": "-0.92%", - "volume": "7169848", - "marketCap": "56244024438.00", + "lastsale": "$42.13", + "netchange": "0.13", + "pctchange": "0.31%", + "volume": "5716548", + "marketCap": "56418113085.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -34162,10 +34190,10 @@ { "symbol": "TFC^I", "name": "Truist Financial Corporation Depositary Shares", - "lastsale": "$23.522", - "netchange": "-0.238", - "pctchange": "-1.002%", - "volume": "8195", + "lastsale": "$23.78", + "netchange": "0.258", + "pctchange": "1.097%", + "volume": "5228", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34176,10 +34204,10 @@ { "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": "$23.74", - "netchange": "-0.1599", - "pctchange": "-0.669%", - "volume": "30981", + "lastsale": "$23.93", + "netchange": "0.19", + "pctchange": "0.80%", + "volume": "92826", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34190,10 +34218,10 @@ { "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": "$21.45", - "netchange": "-0.24", - "pctchange": "-1.107%", - "volume": "78859", + "lastsale": "$21.71", + "netchange": "0.26", + "pctchange": "1.212%", + "volume": "38665", "marketCap": "", "country": "United States", "ipoyear": "", @@ -34204,11 +34232,11 @@ { "symbol": "TFII", "name": "TFI International Inc. Common Shares", - "lastsale": "$133.23", - "netchange": "-2.60", - "pctchange": "-1.914%", - "volume": "287095", - "marketCap": "11271855270.00", + "lastsale": "$135.85", + "netchange": "2.62", + "pctchange": "1.967%", + "volume": "245730", + "marketCap": "11493519016.00", "country": "Canada", "ipoyear": "", "industry": "Trucking Freight/Courier Services", @@ -34218,11 +34246,11 @@ { "symbol": "TFPM", "name": "Triple Flag Precious Metals Corp. Common Shares", - "lastsale": "$16.05", - "netchange": "-0.04", - "pctchange": "-0.249%", - "volume": "132564", - "marketCap": "3233781397.00", + "lastsale": "$15.86", + "netchange": "-0.19", + "pctchange": "-1.184%", + "volume": "224377", + "marketCap": "3195499873.00", "country": "Canada", "ipoyear": "2022", "industry": "Precious Metals", @@ -34232,11 +34260,11 @@ { "symbol": "TFSA", "name": "Terra Income Fund 6 LLC 7.00% Notes due 2026", - "lastsale": "$23.64", - "netchange": "-0.01", - "pctchange": "-0.042%", - "volume": "252", - "marketCap": "199495336.00", + "lastsale": "$23.75", + "netchange": "0.11", + "pctchange": "0.465%", + "volume": "311", + "marketCap": "200423614.00", "country": "", "ipoyear": "2021", "industry": "", @@ -34246,11 +34274,11 @@ { "symbol": "TFX", "name": "Teleflex Incorporated Common Stock", - "lastsale": "$232.96", - "netchange": "-6.22", - "pctchange": "-2.601%", - "volume": "360789", - "marketCap": "10976490237.00", + "lastsale": "$234.95", + "netchange": "1.99", + "pctchange": "0.854%", + "volume": "348515", + "marketCap": "11070254041.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -34260,11 +34288,11 @@ { "symbol": "TG", "name": "Tredegar Corporation Common Stock", - "lastsale": "$7.14", - "netchange": "-0.13", - "pctchange": "-1.788%", - "volume": "74594", - "marketCap": "246405370.00", + "lastsale": "$7.23", + "netchange": "0.09", + "pctchange": "1.261%", + "volume": "44896", + "marketCap": "249511320.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -34274,11 +34302,11 @@ { "symbol": "TGI", "name": "Triumph Group Inc. Common Stock", - "lastsale": "$12.39", - "netchange": "-0.20", - "pctchange": "-1.589%", - "volume": "703950", - "marketCap": "958082434.00", + "lastsale": "$11.69", + "netchange": "-0.70", + "pctchange": "-5.65%", + "volume": "927490", + "marketCap": "903953483.00", "country": "United States", "ipoyear": "1996", "industry": "Aerospace", @@ -34288,11 +34316,11 @@ { "symbol": "TGLS", "name": "Tecnoglass Inc. Ordinary Shares", - "lastsale": "$69.12", - "netchange": "-0.54", - "pctchange": "-0.775%", - "volume": "322358", - "marketCap": "3248405545.00", + "lastsale": "$72.00", + "netchange": "2.88", + "pctchange": "4.167%", + "volume": "391411", + "marketCap": "3383755776.00", "country": "Colombia", "ipoyear": "2022", "industry": "Electronic Components", @@ -34302,11 +34330,11 @@ { "symbol": "TGNA", "name": "TEGNA Inc", - "lastsale": "$15.39", - "netchange": "-0.04", - "pctchange": "-0.259%", - "volume": "991600", - "marketCap": "2546001142.00", + "lastsale": "$15.25", + "netchange": "-0.14", + "pctchange": "-0.91%", + "volume": "1185474", + "marketCap": "2522840638.00", "country": "United States", "ipoyear": "", "industry": "Broadcasting", @@ -34316,11 +34344,11 @@ { "symbol": "TGS", "name": "Transportadora de Gas del Sur SA TGS Common Stock", - "lastsale": "$19.25", - "netchange": "-0.32", - "pctchange": "-1.635%", - "volume": "100202", - "marketCap": "2898130081.00", + "lastsale": "$19.31", + "netchange": "0.06", + "pctchange": "0.312%", + "volume": "61941", + "marketCap": "2907163214.00", "country": "Argentina", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -34330,11 +34358,11 @@ { "symbol": "TGT", "name": "Target Corporation Common Stock", - "lastsale": "$149.00", - "netchange": "-3.88", - "pctchange": "-2.538%", - "volume": "3299094", - "marketCap": "68640525234.00", + "lastsale": "$151.32", + "netchange": "2.32", + "pctchange": "1.557%", + "volume": "3223642", + "marketCap": "69709290459.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -34344,11 +34372,11 @@ { "symbol": "THC", "name": "Tenet Healthcare Corporation Common Stock", - "lastsale": "$152.87", - "netchange": "-3.70", - "pctchange": "-2.363%", - "volume": "1678242", - "marketCap": "14648309140.00", + "lastsale": "$150.75", + "netchange": "-2.12", + "pctchange": "-1.387%", + "volume": "1448462", + "marketCap": "14445166500.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -34358,11 +34386,11 @@ { "symbol": "THG", "name": "Hanover Insurance Group Inc", - "lastsale": "$144.81", - "netchange": "-4.22", - "pctchange": "-2.832%", - "volume": "302072", - "marketCap": "5210802638.00", + "lastsale": "$146.45", + "netchange": "1.64", + "pctchange": "1.133%", + "volume": "125652", + "marketCap": "5269815940.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -34372,11 +34400,11 @@ { "symbol": "THO", "name": "Thor Industries Inc. Common Stock", - "lastsale": "$107.12", - "netchange": "-1.52", - "pctchange": "-1.399%", - "volume": "695220", - "marketCap": "5670014139.00", + "lastsale": "$107.39", + "netchange": "0.27", + "pctchange": "0.252%", + "volume": "418011", + "marketCap": "5684305623.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -34386,10 +34414,10 @@ { "symbol": "THQ", "name": "abrdn Healthcare Opportunities Fund Shares of Beneficial Interest", - "lastsale": "$21.77", - "netchange": "-0.32", - "pctchange": "-1.449%", - "volume": "79382", + "lastsale": "$22.01", + "netchange": "0.24", + "pctchange": "1.102%", + "volume": "63278", "marketCap": "0.00", "country": "United States", "ipoyear": "2014", @@ -34400,11 +34428,11 @@ { "symbol": "THR", "name": "Thermon Group Holdings Inc. Common Stock", - "lastsale": "$28.54", - "netchange": "-0.02", - "pctchange": "-0.07%", - "volume": "173342", - "marketCap": "964720039.00", + "lastsale": "$28.38", + "netchange": "-0.16", + "pctchange": "-0.561%", + "volume": "77392", + "marketCap": "959311658.00", "country": "United States", "ipoyear": "2011", "industry": "Industrial Machinery/Components", @@ -34414,11 +34442,11 @@ { "symbol": "THS", "name": "Treehouse Foods Inc. Common Stock", - "lastsale": "$39.97", - "netchange": "-0.15", - "pctchange": "-0.374%", - "volume": "291308", - "marketCap": "2074443000.00", + "lastsale": "$40.65", + "netchange": "0.68", + "pctchange": "1.701%", + "volume": "284977", + "marketCap": "2109735000.00", "country": "United States", "ipoyear": "", "industry": "Packaged Foods", @@ -34428,10 +34456,10 @@ { "symbol": "THW", "name": "abrdn World Healthcare Fund Shares of Beneficial Interest", - "lastsale": "$13.20", - "netchange": "-0.13", - "pctchange": "-0.975%", - "volume": "106525", + "lastsale": "$13.17", + "netchange": "-0.03", + "pctchange": "-0.227%", + "volume": "67894", "marketCap": "0.00", "country": "United States", "ipoyear": "2015", @@ -34442,11 +34470,11 @@ { "symbol": "TIMB", "name": "TIM S.A. American Depositary Shares (Each representing 5 Common Shares) ", - "lastsale": "$15.94", - "netchange": "-0.37", - "pctchange": "-2.269%", - "volume": "303926", - "marketCap": "7717524427.00", + "lastsale": "$15.90", + "netchange": "-0.04", + "pctchange": "-0.251%", + "volume": "561670", + "marketCap": "7698157992.00", "country": "Brazil", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -34456,11 +34484,11 @@ { "symbol": "TISI", "name": "Team Inc. Common Stock", - "lastsale": "$22.22", - "netchange": "1.02", - "pctchange": "4.811%", - "volume": "82674", - "marketCap": "98254085.00", + "lastsale": "$23.91", + "netchange": "1.69", + "pctchange": "7.606%", + "volume": "35509", + "marketCap": "105727055.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -34470,11 +34498,11 @@ { "symbol": "TIXT", "name": "TELUS International (Cda) Inc. Subordinate Voting Shares", - "lastsale": "$3.70", - "netchange": "-0.05", - "pctchange": "-1.333%", - "volume": "240895", - "marketCap": "1015540199.00", + "lastsale": "$3.66", + "netchange": "-0.04", + "pctchange": "-1.081%", + "volume": "270022", + "marketCap": "1004561386.00", "country": "", "ipoyear": "2021", "industry": "EDP Services", @@ -34484,11 +34512,11 @@ { "symbol": "TJX", "name": "TJX Companies Inc. (The) Common Stock", - "lastsale": "$112.13", - "netchange": "-2.56", - "pctchange": "-2.232%", - "volume": "6345245", - "marketCap": "126468382110.00", + "lastsale": "$113.45", + "netchange": "1.32", + "pctchange": "1.177%", + "volume": "6289430", + "marketCap": "127957174265.00", "country": "United States", "ipoyear": "", "industry": "Clothing/Shoe/Accessory Stores", @@ -34498,11 +34526,11 @@ { "symbol": "TK", "name": "Teekay Corporation Ltd. Common Stock", - "lastsale": "$9.52", - "netchange": "0.03", - "pctchange": "0.316%", - "volume": "1002775", - "marketCap": "866378853.00", + "lastsale": "$9.36", + "netchange": "-0.16", + "pctchange": "-1.681%", + "volume": "1070470", + "marketCap": "851817864.00", "country": "Bermuda", "ipoyear": "", "industry": "Marine Transportation", @@ -34512,11 +34540,11 @@ { "symbol": "TKC", "name": "Turkcell Iletisim Hizmetleri AS Common Stock", - "lastsale": "$6.12", - "netchange": "-0.21", - "pctchange": "-3.318%", - "volume": "616122", - "marketCap": "5385600000.00", + "lastsale": "$6.16", + "netchange": "0.04", + "pctchange": "0.654%", + "volume": "905747", + "marketCap": "5420800000.00", "country": "Turkey", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34526,11 +34554,11 @@ { "symbol": "TKO", "name": "TKO Group Holdings Inc. Class A Common Stock", - "lastsale": "$126.13", - "netchange": "-1.01", - "pctchange": "-0.794%", - "volume": "463044", - "marketCap": "21522869490.00", + "lastsale": "$127.00", + "netchange": "0.87", + "pctchange": "0.69%", + "volume": "414132", + "marketCap": "21671326609.00", "country": "United States", "ipoyear": "2023", "industry": "Services-Misc. Amusement & Recreation", @@ -34540,11 +34568,11 @@ { "symbol": "TKR", "name": "Timken Company (The) Common Stock", - "lastsale": "$83.08", - "netchange": "-0.82", - "pctchange": "-0.977%", - "volume": "287744", - "marketCap": "5826792205.00", + "lastsale": "$81.33", + "netchange": "-1.75", + "pctchange": "-2.106%", + "volume": "484909", + "marketCap": "5704056452.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -34554,11 +34582,11 @@ { "symbol": "TLK", "name": "PT Telekomunikasi Indonesia Tbk", - "lastsale": "$18.53", - "netchange": "-0.16", - "pctchange": "-0.856%", - "volume": "253480", - "marketCap": "18356228736.00", + "lastsale": "$18.90", + "netchange": "0.37", + "pctchange": "1.997%", + "volume": "460936", + "marketCap": "18722758937.00", "country": "Indonesia", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -34568,11 +34596,11 @@ { "symbol": "TLYS", "name": "Tilly's Inc. Common Stock", - "lastsale": "$4.59", - "netchange": "-0.06", - "pctchange": "-1.29%", - "volume": "37778", - "marketCap": "138397253.00", + "lastsale": "$4.65", + "netchange": "0.06", + "pctchange": "1.307%", + "volume": "47518", + "marketCap": "140206368.00", "country": "United States", "ipoyear": "2012", "industry": "Clothing/Shoe/Accessory Stores", @@ -34582,11 +34610,11 @@ { "symbol": "TM", "name": "Toyota Motor Corporation Common Stock", - "lastsale": "$177.32", - "netchange": "-2.70", - "pctchange": "-1.50%", - "volume": "228682", - "marketCap": "238924018436.00", + "lastsale": "$175.76", + "netchange": "-1.56", + "pctchange": "-0.88%", + "volume": "325936", + "marketCap": "236822047599.00", "country": "Japan", "ipoyear": "", "industry": "Auto Manufacturing", @@ -34596,11 +34624,11 @@ { "symbol": "TME", "name": "Tencent Music Entertainment Group American Depositary Shares each representing two Class A Ordinary Shares", - "lastsale": "$13.34", - "netchange": "-0.14", - "pctchange": "-1.039%", - "volume": "10214093", - "marketCap": "22892468928.00", + "lastsale": "$12.63", + "netchange": "-0.71", + "pctchange": "-5.322%", + "volume": "10615165", + "marketCap": "21674054165.00", "country": "United States", "ipoyear": "2018", "industry": "Broadcasting", @@ -34610,11 +34638,11 @@ { "symbol": "TMHC", "name": "Taylor Morrison Home Corporation Common Stock", - "lastsale": "$67.47", - "netchange": "-0.29", - "pctchange": "-0.428%", - "volume": "556681", - "marketCap": "7033186959.00", + "lastsale": "$67.88", + "netchange": "0.41", + "pctchange": "0.608%", + "volume": "433536", + "marketCap": "7075926053.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -34624,11 +34652,11 @@ { "symbol": "TMO", "name": "Thermo Fisher Scientific Inc Common Stock", - "lastsale": "$598.85", - "netchange": "0.24", - "pctchange": "0.04%", - "volume": "1165796", - "marketCap": "228758044699.00", + "lastsale": "$595.45", + "netchange": "-3.40", + "pctchange": "-0.568%", + "volume": "883538", + "marketCap": "227459259775.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34638,11 +34666,11 @@ { "symbol": "TNC", "name": "Tennant Company Common Stock", - "lastsale": "$91.74", - "netchange": "-0.25", - "pctchange": "-0.272%", - "volume": "83652", - "marketCap": "1734297637.00", + "lastsale": "$93.29", + "netchange": "1.55", + "pctchange": "1.69%", + "volume": "99175", + "marketCap": "1763599592.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -34652,11 +34680,11 @@ { "symbol": "TNET", "name": "TriNet Group Inc. Common Stock", - "lastsale": "$96.66", - "netchange": "-1.54", - "pctchange": "-1.568%", - "volume": "250160", - "marketCap": "4801370335.00", + "lastsale": "$96.52", + "netchange": "-0.14", + "pctchange": "-0.145%", + "volume": "190060", + "marketCap": "4794416146.00", "country": "United States", "ipoyear": "2014", "industry": "Business Services", @@ -34666,11 +34694,11 @@ { "symbol": "TNK", "name": "Teekay Tankers Ltd.", - "lastsale": "$62.11", - "netchange": "0.99", - "pctchange": "1.62%", - "volume": "355069", - "marketCap": "2117522938.00", + "lastsale": "$60.78", + "netchange": "-1.33", + "pctchange": "-2.141%", + "volume": "472899", + "marketCap": "2072179104.00", "country": "Bermuda", "ipoyear": "2007", "industry": "Marine Transportation", @@ -34680,11 +34708,11 @@ { "symbol": "TNL", "name": "Travel Leisure Co. Common Stock", - "lastsale": "$45.96", - "netchange": "-1.07", - "pctchange": "-2.275%", - "volume": "524578", - "marketCap": "3206251685.00", + "lastsale": "$45.62", + "netchange": "-0.34", + "pctchange": "-0.74%", + "volume": "372655", + "marketCap": "3182532677.00", "country": "United States", "ipoyear": "", "industry": "Hotels/Resorts", @@ -34694,11 +34722,11 @@ { "symbol": "TOL", "name": "Toll Brothers Inc. Common Stock", - "lastsale": "$150.49", - "netchange": "0.60", - "pctchange": "0.40%", - "volume": "1062095", - "marketCap": "15195276280.00", + "lastsale": "$151.11", + "netchange": "0.62", + "pctchange": "0.412%", + "volume": "789698", + "marketCap": "15257878920.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -34708,11 +34736,11 @@ { "symbol": "TOST", "name": "Toast Inc. Class A Common Stock", - "lastsale": "$28.17", - "netchange": "-0.60", - "pctchange": "-2.086%", - "volume": "4515352", - "marketCap": "15831540000.00", + "lastsale": "$28.80", + "netchange": "0.63", + "pctchange": "2.236%", + "volume": "6590141", + "marketCap": "16185600000.00", "country": "United States", "ipoyear": "2021", "industry": "EDP Services", @@ -34722,11 +34750,11 @@ { "symbol": "TPB", "name": "Turning Point Brands Inc. Common Stock", - "lastsale": "$41.27", - "netchange": "-0.48", - "pctchange": "-1.15%", - "volume": "104008", - "marketCap": "731059669.00", + "lastsale": "$40.84", + "netchange": "-0.43", + "pctchange": "-1.042%", + "volume": "127775", + "marketCap": "723442619.00", "country": "United States", "ipoyear": "2016", "industry": "Tobacco", @@ -34736,11 +34764,11 @@ { "symbol": "TPC", "name": "Tutor Perini Corporation Common Stock", - "lastsale": "$26.87", - "netchange": "-0.86", - "pctchange": "-3.101%", - "volume": "306945", - "marketCap": "1407703984.00", + "lastsale": "$26.44", + "netchange": "-0.43", + "pctchange": "-1.60%", + "volume": "409560", + "marketCap": "1385176529.00", "country": "United States", "ipoyear": "1970", "industry": "General Bldg Contractors - Nonresidential Bldgs", @@ -34750,11 +34778,11 @@ { "symbol": "TPH", "name": "Tri Pointe Homes Inc. Common Stock", - "lastsale": "$43.61", - "netchange": "-0.21", - "pctchange": "-0.479%", - "volume": "717897", - "marketCap": "4081435522.00", + "lastsale": "$43.63", + "netchange": "0.02", + "pctchange": "0.046%", + "volume": "744742", + "marketCap": "4083307311.00", "country": "United States", "ipoyear": "2013", "industry": "Homebuilding", @@ -34764,11 +34792,11 @@ { "symbol": "TPL", "name": "Texas Pacific Land Corporation Common Stock", - "lastsale": "$985.57", - "netchange": "4.20", - "pctchange": "0.428%", - "volume": "94856", - "marketCap": "22649009653.00", + "lastsale": "$970.86", + "netchange": "-14.71", + "pctchange": "-1.493%", + "volume": "74294", + "marketCap": "22310964733.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -34778,11 +34806,11 @@ { "symbol": "TPR", "name": "Tapestry Inc. Common Stock", - "lastsale": "$45.68", - "netchange": "-0.82", - "pctchange": "-1.763%", - "volume": "2647316", - "marketCap": "10516482535.00", + "lastsale": "$45.26", + "netchange": "-0.42", + "pctchange": "-0.919%", + "volume": "2066468", + "marketCap": "10419789832.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -34792,11 +34820,11 @@ { "symbol": "TPTA", "name": "Terra Property Trust Inc. 6.00% Notes due 2026", - "lastsale": "$18.25", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "193", - "marketCap": "444150688.00", + "lastsale": "$17.965", + "netchange": "-0.285", + "pctchange": "-1.562%", + "volume": "254", + "marketCap": "437214636.00", "country": "", "ipoyear": "2021", "industry": "Real Estate Investment Trusts", @@ -34806,11 +34834,11 @@ { "symbol": "TPVG", "name": "TriplePoint Venture Growth BDC Corp. Common Stock", - "lastsale": "$6.74", - "netchange": "-0.09", - "pctchange": "-1.318%", - "volume": "444737", - "marketCap": "269281131.00", + "lastsale": "$6.66", + "netchange": "-0.08", + "pctchange": "-1.187%", + "volume": "414364", + "marketCap": "266084915.00", "country": "United States", "ipoyear": "2014", "industry": "Other Consumer Services", @@ -34820,11 +34848,11 @@ { "symbol": "TPX", "name": "Tempur Sealy International Inc. Common Stock", - "lastsale": "$52.24", - "netchange": "-0.78", - "pctchange": "-1.471%", - "volume": "732378", - "marketCap": "9071440895.00", + "lastsale": "$52.01", + "netchange": "-0.23", + "pctchange": "-0.44%", + "volume": "992882", + "marketCap": "9031501549.00", "country": "United States", "ipoyear": "2003", "industry": "Home Furnishings", @@ -34834,10 +34862,10 @@ { "symbol": "TPZ", "name": "Tortoise Power and Energy Infrastructure Fund Inc Common Stock", - "lastsale": "$18.63", - "netchange": "0.09", - "pctchange": "0.485%", - "volume": "19115", + "lastsale": "$18.50", + "netchange": "-0.13", + "pctchange": "-0.698%", + "volume": "18081", "marketCap": "0.00", "country": "United States", "ipoyear": "2009", @@ -34848,11 +34876,11 @@ { "symbol": "TR", "name": "Tootsie Roll Industries Inc. Common Stock", - "lastsale": "$29.31", - "netchange": "-0.40", - "pctchange": "-1.346%", - "volume": "210049", - "marketCap": "2096312868.00", + "lastsale": "$29.47", + "netchange": "0.16", + "pctchange": "0.546%", + "volume": "103437", + "marketCap": "2107756405.00", "country": "United States", "ipoyear": "", "industry": "Specialty Foods", @@ -34862,11 +34890,11 @@ { "symbol": "TRAK", "name": "ReposiTrak Inc. Common Stock", - "lastsale": "$18.47", - "netchange": "0.40", - "pctchange": "2.214%", - "volume": "100588", - "marketCap": "337005264.00", + "lastsale": "$18.63", + "netchange": "0.16", + "pctchange": "0.866%", + "volume": "21802", + "marketCap": "339924638.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -34876,11 +34904,11 @@ { "symbol": "TRC", "name": "Tejon Ranch Co Common Stock", - "lastsale": "$16.87", - "netchange": "-0.30", - "pctchange": "-1.747%", - "volume": "80096", - "marketCap": "452363652.00", + "lastsale": "$16.69", + "netchange": "-0.18", + "pctchange": "-1.067%", + "volume": "103159", + "marketCap": "447537009.00", "country": "United States", "ipoyear": "2000", "industry": "Real Estate", @@ -34890,11 +34918,11 @@ { "symbol": "TREX", "name": "Trex Company Inc. Common Stock", - "lastsale": "$64.76", - "netchange": "-1.49", - "pctchange": "-2.249%", - "volume": "1843334", - "marketCap": "7039845698.00", + "lastsale": "$64.63", + "netchange": "-0.13", + "pctchange": "-0.201%", + "volume": "1422101", + "marketCap": "7025713827.00", "country": "United States", "ipoyear": "", "industry": "Forest Products", @@ -34904,11 +34932,11 @@ { "symbol": "TRGP", "name": "Targa Resources Inc. Common Stock", - "lastsale": "$158.08", - "netchange": "0.06", - "pctchange": "0.038%", - "volume": "1887126", - "marketCap": "34632121189.00", + "lastsale": "$158.29", + "netchange": "0.21", + "pctchange": "0.133%", + "volume": "1470128", + "marketCap": "34678127929.00", "country": "United States", "ipoyear": "2010", "industry": "Natural Gas Distribution", @@ -34918,11 +34946,11 @@ { "symbol": "TRI", "name": "Thomson Reuters Corp Common Shares", - "lastsale": "$165.49", - "netchange": "-0.43", - "pctchange": "-0.259%", - "volume": "298748", - "marketCap": "74422939994.00", + "lastsale": "$167.80", + "netchange": "2.31", + "pctchange": "1.396%", + "volume": "223539", + "marketCap": "75461776126.00", "country": "United States", "ipoyear": "", "industry": "Publishing", @@ -34932,11 +34960,11 @@ { "symbol": "TRN", "name": "Trinity Industries Inc. Common Stock", - "lastsale": "$34.16", - "netchange": "0.17", - "pctchange": "0.50%", - "volume": "417257", - "marketCap": "2816383235.00", + "lastsale": "$34.23", + "netchange": "0.07", + "pctchange": "0.205%", + "volume": "585254", + "marketCap": "2822154512.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -34946,11 +34974,11 @@ { "symbol": "TRNO", "name": "Terreno Realty Corporation Common Stock", - "lastsale": "$65.18", - "netchange": "-0.57", - "pctchange": "-0.867%", - "volume": "717575", - "marketCap": "6315930659.00", + "lastsale": "$64.71", + "netchange": "-0.47", + "pctchange": "-0.721%", + "volume": "744280", + "marketCap": "6270387740.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate", @@ -34960,11 +34988,11 @@ { "symbol": "TROX", "name": "Tronox Holdings plc Ordinary Shares (UK)", - "lastsale": "$14.20", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "599528", - "marketCap": "2242457156.00", + "lastsale": "$13.73", + "netchange": "-0.47", + "pctchange": "-3.31%", + "volume": "646331", + "marketCap": "2168234982.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -34974,11 +35002,11 @@ { "symbol": "TRP", "name": "TC Energy Corporation Common Stock", - "lastsale": "$44.86", - "netchange": "-0.25", - "pctchange": "-0.554%", - "volume": "5324531", - "marketCap": "46519820000.00", + "lastsale": "$44.69", + "netchange": "-0.17", + "pctchange": "-0.379%", + "volume": "2497685", + "marketCap": "46343530000.00", "country": "Canada", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -34988,11 +35016,11 @@ { "symbol": "TRTN^A", "name": "Triton International Limited 8.50% Series A Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$25.8459", - "netchange": "0.0859", - "pctchange": "0.333%", - "volume": "1677", - "marketCap": "", + "lastsale": "$25.75", + "netchange": "-0.0959", + "pctchange": "-0.371%", + "volume": "20199", + "marketCap": "", "country": "United States", "ipoyear": "", "industry": "", @@ -35002,10 +35030,10 @@ { "symbol": "TRTN^B", "name": "Triton International Limited 8.00% Series B Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$25.25", - "netchange": "-0.075", - "pctchange": "-0.296%", - "volume": "4787", + "lastsale": "$25.33", + "netchange": "0.08", + "pctchange": "0.317%", + "volume": "1873", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35016,10 +35044,10 @@ { "symbol": "TRTN^C", "name": "Triton International Limited 7.375% Series C Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$25.00", - "netchange": "-0.15", - "pctchange": "-0.596%", - "volume": "6341", + "lastsale": "$25.052", + "netchange": "0.052", + "pctchange": "0.208%", + "volume": "6445", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35030,10 +35058,10 @@ { "symbol": "TRTN^D", "name": "Triton International Limited 6.875% Series D Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$24.51", - "netchange": "-0.20", - "pctchange": "-0.809%", - "volume": "12773", + "lastsale": "$24.70", + "netchange": "0.19", + "pctchange": "0.775%", + "volume": "10584", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35044,10 +35072,10 @@ { "symbol": "TRTN^E", "name": "Triton International Limited 5.75% Series E Cumulative Redeemable Perpetual Preference Shares", - "lastsale": "$22.73", - "netchange": "-0.2067", - "pctchange": "-0.901%", - "volume": "8066", + "lastsale": "$22.6535", + "netchange": "-0.0765", + "pctchange": "-0.337%", + "volume": "5382", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35058,11 +35086,11 @@ { "symbol": "TRTX", "name": "TPG RE Finance Trust Inc. Common Stock", - "lastsale": "$8.33", - "netchange": "-0.02", - "pctchange": "-0.24%", - "volume": "437565", - "marketCap": "674134613.00", + "lastsale": "$8.26", + "netchange": "-0.07", + "pctchange": "-0.84%", + "volume": "450454", + "marketCap": "668469617.00", "country": "United States", "ipoyear": "2017", "industry": "Real Estate Investment Trusts", @@ -35072,10 +35100,10 @@ { "symbol": "TRTX^C", "name": "TPG RE Finance Trust Inc. 6.25% Series C Cumulative Redeemable Preferred Stock $0.001 par value per share", - "lastsale": "$19.25", - "netchange": "-0.07", - "pctchange": "-0.362%", - "volume": "13627", + "lastsale": "$19.4061", + "netchange": "0.1561", + "pctchange": "0.811%", + "volume": "4274", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35086,11 +35114,11 @@ { "symbol": "TRU", "name": "TransUnion Common Stock", - "lastsale": "$105.51", - "netchange": "0.81", - "pctchange": "0.774%", - "volume": "856792", - "marketCap": "20500593000.00", + "lastsale": "$106.15", + "netchange": "0.64", + "pctchange": "0.607%", + "volume": "718724", + "marketCap": "20624945000.00", "country": "United States", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -35100,11 +35128,11 @@ { "symbol": "TRV", "name": "The Travelers Companies Inc. Common Stock", - "lastsale": "$225.97", - "netchange": "-10.24", - "pctchange": "-4.335%", - "volume": "1207423", - "marketCap": "51505666141.00", + "lastsale": "$230.34", + "netchange": "4.37", + "pctchange": "1.934%", + "volume": "1158577", + "marketCap": "52501726508.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -35114,11 +35142,11 @@ { "symbol": "TS", "name": "Tenaris S.A. American Depositary Shares", - "lastsale": "$32.40", - "netchange": "-0.14", - "pctchange": "-0.43%", - "volume": "1256840", - "marketCap": "18919797588.00", + "lastsale": "$31.63", + "netchange": "-0.77", + "pctchange": "-2.377%", + "volume": "2322554", + "marketCap": "18470160423.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -35128,11 +35156,11 @@ { "symbol": "TSE", "name": "Trinseo PLC Ordinary Shares ", - "lastsale": "$6.41", - "netchange": "-0.38", - "pctchange": "-5.596%", - "volume": "312035", - "marketCap": "226632088.00", + "lastsale": "$6.08", + "netchange": "-0.33", + "pctchange": "-5.148%", + "volume": "367452", + "marketCap": "214964602.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -35142,10 +35170,10 @@ { "symbol": "TSI", "name": "TCW Strategic Income Fund Inc. Common Stock", - "lastsale": "$5.02", - "netchange": "-0.01", - "pctchange": "-0.199%", - "volume": "266967", + "lastsale": "$5.00", + "netchange": "-0.02", + "pctchange": "-0.398%", + "volume": "55103", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -35157,9 +35185,9 @@ "symbol": "TSLX", "name": "Sixth Street Specialty Lending Inc. Common Stock", "lastsale": "$20.46", - "netchange": "-0.06", - "pctchange": "-0.292%", - "volume": "271982", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "181327", "marketCap": "1903132014.00", "country": "", "ipoyear": "2014", @@ -35170,11 +35198,11 @@ { "symbol": "TSM", "name": "Taiwan Semiconductor Manufacturing Company Ltd.", - "lastsale": "$184.51", - "netchange": "3.35", - "pctchange": "1.849%", - "volume": "12026287", - "marketCap": "956945283673.00", + "lastsale": "$186.05", + "netchange": "1.54", + "pctchange": "0.835%", + "volume": "10378398", + "marketCap": "964932361538.00", "country": "Taiwan", "ipoyear": "1997", "industry": "Semiconductors", @@ -35184,11 +35212,11 @@ { "symbol": "TSN", "name": "Tyson Foods Inc. Common Stock", - "lastsale": "$58.23", - "netchange": "-0.32", - "pctchange": "-0.547%", - "volume": "1276277", - "marketCap": "20719963315.00", + "lastsale": "$58.29", + "netchange": "0.06", + "pctchange": "0.103%", + "volume": "1393122", + "marketCap": "20741313096.00", "country": "United States", "ipoyear": "", "industry": "Meat/Poultry/Fish", @@ -35198,11 +35226,11 @@ { "symbol": "TSQ", "name": "Townsquare Media Inc. Class A Common Stock", - "lastsale": "$10.44", - "netchange": "0.10", - "pctchange": "0.967%", - "volume": "21114", - "marketCap": "160711251.00", + "lastsale": "$10.29", + "netchange": "-0.15", + "pctchange": "-1.437%", + "volume": "31032", + "marketCap": "158402181.00", "country": "United States", "ipoyear": "2014", "industry": "Broadcasting", @@ -35212,11 +35240,11 @@ { "symbol": "TT", "name": "Trane Technologies plc", - "lastsale": "$390.33", - "netchange": "1.97", - "pctchange": "0.507%", - "volume": "629938", - "marketCap": "88085861266.00", + "lastsale": "$396.50", + "netchange": "6.17", + "pctchange": "1.581%", + "volume": "1227352", + "marketCap": "89478246592.00", "country": "Ireland", "ipoyear": "", "industry": "Auto Parts:O.E.M.", @@ -35226,11 +35254,11 @@ { "symbol": "TTC", "name": "Toro Company (The) Common Stock", - "lastsale": "$83.51", - "netchange": "-0.47", - "pctchange": "-0.56%", - "volume": "849464", - "marketCap": "8569357188.00", + "lastsale": "$84.47", + "netchange": "0.96", + "pctchange": "1.15%", + "volume": "1062903", + "marketCap": "8667867341.00", "country": "United States", "ipoyear": "", "industry": "Tools/Hardware", @@ -35240,11 +35268,11 @@ { "symbol": "TTE", "name": "TotalEnergies SE", - "lastsale": "$69.44", - "netchange": "0.84", - "pctchange": "1.224%", - "volume": "1302305", - "marketCap": "159821082671.00", + "lastsale": "$68.21", + "netchange": "-1.23", + "pctchange": "-1.771%", + "volume": "1113381", + "marketCap": "156990150475.00", "country": "France", "ipoyear": "", "industry": "Oil & Gas Production", @@ -35254,11 +35282,11 @@ { "symbol": "TTI", "name": "Tetra Technologies Inc. Common Stock", - "lastsale": "$3.50", - "netchange": "0.13", - "pctchange": "3.858%", - "volume": "1403890", - "marketCap": "460070765.00", + "lastsale": "$3.34", + "netchange": "-0.16", + "pctchange": "-4.571%", + "volume": "1495868", + "marketCap": "439038959.00", "country": "United States", "ipoyear": "", "industry": "Oil & Gas Production", @@ -35268,10 +35296,10 @@ { "symbol": "TTP", "name": "Tortoise Pipeline & Energy Fund Inc. Common Stock", - "lastsale": "$44.095", - "netchange": "-0.085", - "pctchange": "-0.192%", - "volume": "5523", + "lastsale": "$43.78", + "netchange": "-0.315", + "pctchange": "-0.714%", + "volume": "5406", "marketCap": "0.00", "country": "United States", "ipoyear": "2011", @@ -35282,11 +35310,11 @@ { "symbol": "TU", "name": "Telus Corporation Ordinary Shares", - "lastsale": "$16.26", - "netchange": "-0.04", - "pctchange": "-0.245%", - "volume": "2004856", - "marketCap": "23999760000.00", + "lastsale": "$16.16", + "netchange": "-0.10", + "pctchange": "-0.615%", + "volume": "1244707", + "marketCap": "23852160000.00", "country": "Canada", "ipoyear": "", "industry": "Telecommunications Equipment", @@ -35296,11 +35324,11 @@ { "symbol": "TUYA", "name": "Tuya Inc. American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$1.81", - "netchange": "-0.03", - "pctchange": "-1.63%", - "volume": "2402863", - "marketCap": "1040012604.00", + "lastsale": "$1.71", + "netchange": "-0.10", + "pctchange": "-5.525%", + "volume": "1733593", + "marketCap": "982553344.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -35310,11 +35338,11 @@ { "symbol": "TV", "name": "Grupo Televisa S.A.B. Common Stock", - "lastsale": "$2.55", - "netchange": "-0.05", - "pctchange": "-1.923%", - "volume": "2161407", - "marketCap": "1370191500.00", + "lastsale": "$2.58", + "netchange": "0.03", + "pctchange": "1.176%", + "volume": "1153117", + "marketCap": "1386311400.00", "country": "Mexico", "ipoyear": "1993", "industry": "Broadcasting", @@ -35324,11 +35352,11 @@ { "symbol": "TVC", "name": "Tennessee Valley Authority Common Stock", - "lastsale": "$22.91", - "netchange": "-0.11", - "pctchange": "-0.478%", - "volume": "9610", - "marketCap": "250550404.00", + "lastsale": "$23.03", + "netchange": "0.12", + "pctchange": "0.524%", + "volume": "11376", + "marketCap": "251862759.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -35338,11 +35366,11 @@ { "symbol": "TVE", "name": "Tennessee Valley Authority", - "lastsale": "$22.63", - "netchange": "-0.09", - "pctchange": "-0.396%", - "volume": "6635", - "marketCap": "18011806285.00", + "lastsale": "$22.73", + "netchange": "0.10", + "pctchange": "0.442%", + "volume": "8823", + "marketCap": "18091398889.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -35352,11 +35380,11 @@ { "symbol": "TWI", "name": "Titan International Inc. (DE) Common Stock", - "lastsale": "$7.14", - "netchange": "-0.16", - "pctchange": "-2.192%", - "volume": "608854", - "marketCap": "515215460.00", + "lastsale": "$6.89", + "netchange": "-0.25", + "pctchange": "-3.501%", + "volume": "565246", + "marketCap": "497175703.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -35366,11 +35394,11 @@ { "symbol": "TWLO", "name": "Twilio Inc. Class A Common Stock", - "lastsale": "$68.59", - "netchange": "1.11", - "pctchange": "1.645%", - "volume": "3144507", - "marketCap": "11015543506.00", + "lastsale": "$67.74", + "netchange": "-0.85", + "pctchange": "-1.239%", + "volume": "1613786", + "marketCap": "10879033636.00", "country": "United States", "ipoyear": "2016", "industry": "Computer Software: Prepackaged Software", @@ -35380,10 +35408,10 @@ { "symbol": "TWN", "name": "Taiwan Fund Inc. (The) Common Stock", - "lastsale": "$43.29", - "netchange": "-0.24", - "pctchange": "-0.551%", - "volume": "21587", + "lastsale": "$43.64", + "netchange": "0.35", + "pctchange": "0.809%", + "volume": "14850", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -35394,11 +35422,11 @@ { "symbol": "TWO", "name": "Two Harbors Investment Corp", - "lastsale": "$12.82", - "netchange": "-0.21", - "pctchange": "-1.612%", - "volume": "1424984", - "marketCap": "1328444129.00", + "lastsale": "$12.93", + "netchange": "0.11", + "pctchange": "0.858%", + "volume": "1105919", + "marketCap": "1339842636.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35408,10 +35436,10 @@ { "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": "$25.00", - "netchange": "-0.03", - "pctchange": "-0.12%", - "volume": "3938", + "lastsale": "$25.1924", + "netchange": "0.1924", + "pctchange": "0.77%", + "volume": "2226", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35422,10 +35450,10 @@ { "symbol": "TWO^B", "name": "Two Harbors Investments Corp 7.625% Series B Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.87", - "netchange": "0.12", - "pctchange": "0.485%", - "volume": "13616", + "lastsale": "$25.02", + "netchange": "0.15", + "pctchange": "0.603%", + "volume": "9595", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35436,10 +35464,10 @@ { "symbol": "TWO^C", "name": "Two Harbors Investments Corp 7.25% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock", - "lastsale": "$24.85", - "netchange": "0.03", - "pctchange": "0.121%", - "volume": "9857", + "lastsale": "$24.95", + "netchange": "0.10", + "pctchange": "0.402%", + "volume": "12419", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35450,11 +35478,11 @@ { "symbol": "TX", "name": "Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value)", - "lastsale": "$37.30", - "netchange": "0.44", - "pctchange": "1.194%", - "volume": "123614", - "marketCap": "7477693031.00", + "lastsale": "$36.15", + "netchange": "-1.15", + "pctchange": "-3.083%", + "volume": "239951", + "marketCap": "7247147536.00", "country": "Luxembourg", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -35464,11 +35492,11 @@ { "symbol": "TXNM", "name": "TXNM Energy Inc. Common Stock", - "lastsale": "$43.20", - "netchange": "-0.05", - "pctchange": "-0.116%", - "volume": "1133597", - "marketCap": "3896656589.00", + "lastsale": "$43.14", + "netchange": "-0.06", + "pctchange": "-0.139%", + "volume": "429000", + "marketCap": "3891244566.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -35478,11 +35506,11 @@ { "symbol": "TXO", "name": "TXO Partners L.P. Common Units Representing Limited Partner Interests", - "lastsale": "$19.87", - "netchange": "0.80", - "pctchange": "4.195%", - "volume": "63480", - "marketCap": "763272907.00", + "lastsale": "$19.32", + "netchange": "-0.55", + "pctchange": "-2.768%", + "volume": "29096", + "marketCap": "742145574.00", "country": "", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -35492,11 +35520,11 @@ { "symbol": "TXT", "name": "Textron Inc. Common Stock", - "lastsale": "$85.78", - "netchange": "-0.96", - "pctchange": "-1.107%", - "volume": "994100", - "marketCap": "16071959539.00", + "lastsale": "$84.99", + "netchange": "-0.79", + "pctchange": "-0.921%", + "volume": "1224551", + "marketCap": "15923943125.00", "country": "United States", "ipoyear": "", "industry": "Aerospace", @@ -35506,11 +35534,11 @@ { "symbol": "TY", "name": "Tri Continental Corporation Common Stock", - "lastsale": "$32.86", - "netchange": "-0.19", - "pctchange": "-0.575%", - "volume": "28704", - "marketCap": "1785971724.00", + "lastsale": "$32.97", + "netchange": "0.11", + "pctchange": "0.335%", + "volume": "38587", + "marketCap": "1791950327.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -35521,9 +35549,9 @@ "symbol": "TY^", "name": "Tri Continental Corporation Preferred Stock", "lastsale": "$48.00", - "netchange": "-0.30", - "pctchange": "-0.621%", - "volume": "710", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "216", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35534,11 +35562,11 @@ { "symbol": "TYG", "name": "Tortoise Energy Infrastructure Corporation Common Stock", - "lastsale": "$41.00", - "netchange": "0.04", - "pctchange": "0.098%", - "volume": "36133", - "marketCap": "489044023.00", + "lastsale": "$40.24", + "netchange": "-0.76", + "pctchange": "-1.854%", + "volume": "35873", + "marketCap": "479978817.00", "country": "United States", "ipoyear": "2004", "industry": "Investment Managers", @@ -35548,11 +35576,11 @@ { "symbol": "TYL", "name": "Tyler Technologies Inc. Common Stock", - "lastsale": "$581.57", - "netchange": "2.12", - "pctchange": "0.366%", - "volume": "235882", - "marketCap": "24817141202.00", + "lastsale": "$593.90", + "netchange": "12.33", + "pctchange": "2.12%", + "volume": "301551", + "marketCap": "25343295150.00", "country": "United States", "ipoyear": "", "industry": "Computer Software: Prepackaged Software", @@ -35562,11 +35590,11 @@ { "symbol": "U", "name": "Unity Software Inc. Common Stock", - "lastsale": "$21.20", - "netchange": "-0.64", - "pctchange": "-2.93%", - "volume": "9056452", - "marketCap": "8413385360.00", + "lastsale": "$21.19", + "netchange": "-0.01", + "pctchange": "-0.047%", + "volume": "5658573", + "marketCap": "8409416782.00", "country": "United States", "ipoyear": "2020", "industry": "Computer Software: Prepackaged Software", @@ -35576,11 +35604,11 @@ { "symbol": "UA", "name": "Under Armour Inc. Class C Common Stock", - "lastsale": "$8.02", - "netchange": "-0.31", - "pctchange": "-3.721%", - "volume": "2093886", - "marketCap": "3465684204.00", + "lastsale": "$8.01", + "netchange": "-0.01", + "pctchange": "-0.125%", + "volume": "3051680", + "marketCap": "3461362902.00", "country": "United States", "ipoyear": "2016", "industry": "Apparel", @@ -35590,11 +35618,11 @@ { "symbol": "UAA", "name": "Under Armour Inc. Class A Common Stock", - "lastsale": "$8.50", - "netchange": "-0.34", - "pctchange": "-3.846%", - "volume": "11977811", - "marketCap": "3673106700.00", + "lastsale": "$8.49", + "netchange": "-0.01", + "pctchange": "-0.118%", + "volume": "10393612", + "marketCap": "3668785398.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -35604,11 +35632,11 @@ { "symbol": "UAN", "name": "CVR Partners LP Common Units representing Limited Partner Interests", - "lastsale": "$69.18", - "netchange": "0.37", - "pctchange": "0.538%", - "volume": "23551", - "marketCap": "731207488.00", + "lastsale": "$68.93", + "netchange": "-0.25", + "pctchange": "-0.361%", + "volume": "15373", + "marketCap": "728565078.00", "country": "United States", "ipoyear": "2011", "industry": "Agricultural Chemicals", @@ -35618,11 +35646,11 @@ { "symbol": "UBER", "name": "Uber Technologies Inc. Common Stock", - "lastsale": "$74.59", - "netchange": "0.31", - "pctchange": "0.417%", - "volume": "15319430", - "marketCap": "156708907911.00", + "lastsale": "$76.17", + "netchange": "1.58", + "pctchange": "2.118%", + "volume": "17796862", + "marketCap": "160028388733.00", "country": "United States", "ipoyear": "2019", "industry": "Business Services", @@ -35632,11 +35660,11 @@ { "symbol": "UBS", "name": "UBS Group AG Registered Ordinary Shares", - "lastsale": "$31.31", - "netchange": "0.42", - "pctchange": "1.36%", - "volume": "1412439", - "marketCap": "108332600000.00", + "lastsale": "$31.20", + "netchange": "-0.11", + "pctchange": "-0.351%", + "volume": "865790", + "marketCap": "107952000000.00", "country": "Switzerland", "ipoyear": "2014", "industry": "Major Banks", @@ -35646,11 +35674,11 @@ { "symbol": "UCB", "name": "United Community Banks Inc. Common Stock", - "lastsale": "$27.98", - "netchange": "-0.43", - "pctchange": "-1.514%", - "volume": "385438", - "marketCap": "3335288524.00", + "lastsale": "$27.59", + "netchange": "-0.39", + "pctchange": "-1.394%", + "volume": "511059", + "marketCap": "3288799513.00", "country": "United States", "ipoyear": "2024", "industry": "Major Banks", @@ -35660,10 +35688,10 @@ { "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": "$24.23", - "netchange": "-0.25", - "pctchange": "-1.021%", - "volume": "10633", + "lastsale": "$24.3432", + "netchange": "0.1132", + "pctchange": "0.467%", + "volume": "6788", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35674,11 +35702,11 @@ { "symbol": "UDR", "name": "UDR Inc. Common Stock", - "lastsale": "$44.21", - "netchange": "-0.38", - "pctchange": "-0.852%", - "volume": "1580621", - "marketCap": "14581499632.00", + "lastsale": "$44.10", + "netchange": "-0.11", + "pctchange": "-0.249%", + "volume": "1434053", + "marketCap": "14545219040.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35688,11 +35716,11 @@ { "symbol": "UE", "name": "Urban Edge Properties Common Shares of Beneficial Interest", - "lastsale": "$20.94", - "netchange": "-0.12", - "pctchange": "-0.57%", - "volume": "690894", - "marketCap": "2540736389.00", + "lastsale": "$21.30", + "netchange": "0.36", + "pctchange": "1.719%", + "volume": "1085409", + "marketCap": "2584416671.00", "country": "United States", "ipoyear": "2015", "industry": "Real Estate", @@ -35702,11 +35730,11 @@ { "symbol": "UFI", "name": "Unifi Inc. New Common Stock", - "lastsale": "$6.58", - "netchange": "-0.16", - "pctchange": "-2.374%", - "volume": "47644", - "marketCap": "120118025.00", + "lastsale": "$6.89", + "netchange": "0.31", + "pctchange": "4.711%", + "volume": "46933", + "marketCap": "125777081.00", "country": "United States", "ipoyear": "", "industry": "Textiles", @@ -35716,11 +35744,11 @@ { "symbol": "UGI", "name": "UGI Corporation Common Stock", - "lastsale": "$23.81", - "netchange": "-0.35", - "pctchange": "-1.449%", - "volume": "1714774", - "marketCap": "5111736256.00", + "lastsale": "$23.76", + "netchange": "-0.05", + "pctchange": "-0.21%", + "volume": "1183826", + "marketCap": "5101001825.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -35730,11 +35758,11 @@ { "symbol": "UGP", "name": "Ultrapar Participacoes S.A. (New) American Depositary Shares (Each representing one Common Share)", - "lastsale": "$3.83", + "lastsale": "$3.78", "netchange": "-0.05", - "pctchange": "-1.289%", - "volume": "1403824", - "marketCap": "4172791385.00", + "pctchange": "-1.305%", + "volume": "933817", + "marketCap": "4118316301.00", "country": "Brazil", "ipoyear": "", "industry": "Oil/Gas Transmission", @@ -35744,11 +35772,11 @@ { "symbol": "UHAL", "name": "U-Haul Holding Company Common Stock", - "lastsale": "$77.10", - "netchange": "-0.32", - "pctchange": "-0.413%", - "volume": "198551", - "marketCap": "15117604548.00", + "lastsale": "$75.74", + "netchange": "-1.36", + "pctchange": "-1.764%", + "volume": "137768", + "marketCap": "14850938631.00", "country": "United States", "ipoyear": "2022", "industry": "Rental/Leasing Companies", @@ -35758,11 +35786,11 @@ { "symbol": "UHS", "name": "Universal Health Services Inc. Common Stock", - "lastsale": "$212.79", - "netchange": "-2.89", - "pctchange": "-1.34%", - "volume": "741485", - "marketCap": "14195892465.00", + "lastsale": "$212.50", + "netchange": "-0.29", + "pctchange": "-0.136%", + "volume": "831825", + "marketCap": "14176545650.00", "country": "United States", "ipoyear": "", "industry": "Hospital/Nursing Management", @@ -35772,11 +35800,11 @@ { "symbol": "UHT", "name": "Universal Health Realty Income Trust Common Stock", - "lastsale": "$42.57", - "netchange": "-0.74", - "pctchange": "-1.709%", - "volume": "62441", - "marketCap": "589549887.00", + "lastsale": "$42.15", + "netchange": "-0.42", + "pctchange": "-0.987%", + "volume": "45802", + "marketCap": "583733327.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -35786,11 +35814,11 @@ { "symbol": "UI", "name": "Ubiquiti Inc. Common Stock", - "lastsale": "$223.83", - "netchange": "-2.56", - "pctchange": "-1.131%", - "volume": "57008", - "marketCap": "13534906763.00", + "lastsale": "$231.61", + "netchange": "7.78", + "pctchange": "3.476%", + "volume": "41909", + "marketCap": "14005360119.00", "country": "United States", "ipoyear": "", "industry": "Radio And Television Broadcasting And Communications Equipment", @@ -35800,11 +35828,11 @@ { "symbol": "UIS", "name": "Unisys Corporation New Common Stock", - "lastsale": "$5.85", - "netchange": "0.22", - "pctchange": "3.908%", - "volume": "349412", - "marketCap": "405612675.00", + "lastsale": "$5.91", + "netchange": "0.06", + "pctchange": "1.026%", + "volume": "1529333", + "marketCap": "409772805.00", "country": "United States", "ipoyear": "", "industry": "EDP Services", @@ -35814,11 +35842,11 @@ { "symbol": "UL", "name": "Unilever PLC Common Stock", - "lastsale": "$62.23", - "netchange": "-0.61", - "pctchange": "-0.971%", - "volume": "1266661", - "marketCap": "154945877663.00", + "lastsale": "$62.89", + "netchange": "0.66", + "pctchange": "1.061%", + "volume": "1106303", + "marketCap": "156589205306.00", "country": "United Kingdom", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -35828,11 +35856,11 @@ { "symbol": "ULS", "name": "UL Solutions Inc. Class A Common Stock", - "lastsale": "$50.12", - "netchange": "-0.58", - "pctchange": "-1.144%", - "volume": "592761", - "marketCap": "10024348284.00", + "lastsale": "$50.48", + "netchange": "0.36", + "pctchange": "0.718%", + "volume": "571557", + "marketCap": "10096350786.00", "country": "United States", "ipoyear": "2024", "industry": "Precision Instruments", @@ -35842,11 +35870,11 @@ { "symbol": "UMC", "name": "United Microelectronics Corporation (NEW) Common Stock", - "lastsale": "$8.23", - "netchange": "-0.12", - "pctchange": "-1.437%", - "volume": "7377702", - "marketCap": "20624087275.00", + "lastsale": "$8.17", + "netchange": "-0.06", + "pctchange": "-0.729%", + "volume": "9331905", + "marketCap": "20473729409.00", "country": "Taiwan", "ipoyear": "", "industry": "Semiconductors", @@ -35856,11 +35884,11 @@ { "symbol": "UMH", "name": "UMH Properties Inc. Common Stock", - "lastsale": "$18.62", - "netchange": "-0.39", - "pctchange": "-2.052%", - "volume": "314254", - "marketCap": "1369539152.00", + "lastsale": "$18.64", + "netchange": "0.02", + "pctchange": "0.107%", + "volume": "217317", + "marketCap": "1371010193.00", "country": "United States", "ipoyear": "1994", "industry": "Real Estate Investment Trusts", @@ -35870,10 +35898,10 @@ { "symbol": "UMH^D", "name": "UMH Properties Inc. 6.375% Series D Cumulative Redeemable Preferred Stock Liquidation Preference $25 per share", - "lastsale": "$23.85", - "netchange": "-0.17", - "pctchange": "-0.708%", - "volume": "21944", + "lastsale": "$23.78", + "netchange": "-0.07", + "pctchange": "-0.294%", + "volume": "21716", "marketCap": "", "country": "United States", "ipoyear": "", @@ -35884,11 +35912,11 @@ { "symbol": "UNF", "name": "Unifirst Corporation Common Stock", - "lastsale": "$189.61", - "netchange": "-7.13", - "pctchange": "-3.624%", - "volume": "133470", - "marketCap": "3529238423.00", + "lastsale": "$187.43", + "netchange": "-2.18", + "pctchange": "-1.15%", + "volume": "109835", + "marketCap": "3488661767.00", "country": "United States", "ipoyear": "", "industry": "Other Consumer Services", @@ -35898,11 +35926,11 @@ { "symbol": "UNFI", "name": "United Natural Foods Inc. Common Stock", - "lastsale": "$19.32", - "netchange": "-0.44", - "pctchange": "-2.227%", - "volume": "807599", - "marketCap": "1149979820.00", + "lastsale": "$19.85", + "netchange": "0.53", + "pctchange": "2.743%", + "volume": "1235897", + "marketCap": "1181526885.00", "country": "United States", "ipoyear": "2019", "industry": "Food Distributors", @@ -35912,11 +35940,11 @@ { "symbol": "UNH", "name": "UnitedHealth Group Incorporated Common Stock (DE)", - "lastsale": "$583.56", - "netchange": "-7.64", - "pctchange": "-1.292%", - "volume": "2590603", - "marketCap": "538869895614.00", + "lastsale": "$581.58", + "netchange": "-1.98", + "pctchange": "-0.339%", + "volume": "2231067", + "marketCap": "537041527677.00", "country": "United States", "ipoyear": "", "industry": "Medical Specialities", @@ -35926,11 +35954,11 @@ { "symbol": "UNM", "name": "Unum Group Common Stock", - "lastsale": "$61.17", - "netchange": "-0.38", - "pctchange": "-0.617%", - "volume": "1441891", - "marketCap": "11363704498.00", + "lastsale": "$60.42", + "netchange": "-0.75", + "pctchange": "-1.226%", + "volume": "979038", + "marketCap": "11224375115.00", "country": "United States", "ipoyear": "", "industry": "Accident &Health Insurance", @@ -35940,11 +35968,11 @@ { "symbol": "UNMA", "name": "Unum Group 6.250% Junior Subordinated Notes due 2058", - "lastsale": "$25.25", - "netchange": "-0.08", - "pctchange": "-0.316%", - "volume": "4741", - "marketCap": "4690755903.00", + "lastsale": "$25.27", + "netchange": "0.02", + "pctchange": "0.079%", + "volume": "6922", + "marketCap": "4694471353.00", "country": "United States", "ipoyear": "2018", "industry": "Accident &Health Insurance", @@ -35954,11 +35982,11 @@ { "symbol": "UNP", "name": "Union Pacific Corporation Common Stock", - "lastsale": "$236.87", - "netchange": "-1.99", - "pctchange": "-0.833%", - "volume": "1683812", - "marketCap": "144300642144.00", + "lastsale": "$237.56", + "netchange": "0.69", + "pctchange": "0.291%", + "volume": "1783213", + "marketCap": "144720988508.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -35968,11 +35996,11 @@ { "symbol": "UP", "name": "Wheels Up Experience Inc. Class A Common Stock", - "lastsale": "$2.42", - "netchange": "0.04", - "pctchange": "1.681%", - "volume": "1445693", - "marketCap": "1688346527.00", + "lastsale": "$2.17", + "netchange": "-0.25", + "pctchange": "-10.331%", + "volume": "604557", + "marketCap": "1513930563.00", "country": "Singapore", "ipoyear": "2020", "industry": "Transportation Services", @@ -35982,11 +36010,11 @@ { "symbol": "UPS", "name": "United Parcel Service Inc. Common Stock", - "lastsale": "$131.20", - "netchange": "-0.05", - "pctchange": "-0.038%", - "volume": "1955267", - "marketCap": "112383010509.00", + "lastsale": "$130.96", + "netchange": "-0.24", + "pctchange": "-0.183%", + "volume": "2617700", + "marketCap": "112177431831.00", "country": "United States", "ipoyear": "1999", "industry": "Trucking Freight/Courier Services", @@ -35996,11 +36024,11 @@ { "symbol": "URI", "name": "United Rentals Inc. Common Stock", - "lastsale": "$802.27", - "netchange": "12.75", - "pctchange": "1.615%", - "volume": "590709", - "marketCap": "53058825227.00", + "lastsale": "$799.71", + "netchange": "-2.56", + "pctchange": "-0.319%", + "volume": "441750", + "marketCap": "52889517397.00", "country": "United States", "ipoyear": "1997", "industry": "Diversified Commercial Services", @@ -36010,10 +36038,10 @@ { "symbol": "USA", "name": "Liberty All-Star Equity Fund Common Stock", - "lastsale": "$7.09", - "netchange": "-0.04", - "pctchange": "-0.561%", - "volume": "668596", + "lastsale": "$7.14", + "netchange": "0.05", + "pctchange": "0.705%", + "volume": "611446", "marketCap": "0.00", "country": "United States", "ipoyear": "1986", @@ -36024,11 +36052,11 @@ { "symbol": "USAC", "name": "USA Compression Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$23.05", - "netchange": "0.04", - "pctchange": "0.174%", - "volume": "235468", - "marketCap": "2697020824.00", + "lastsale": "$22.53", + "netchange": "-0.52", + "pctchange": "-2.256%", + "volume": "196405", + "marketCap": "2636176970.00", "country": "United States", "ipoyear": "2013", "industry": "Natural Gas Distribution", @@ -36038,11 +36066,11 @@ { "symbol": "USB", "name": "U.S. Bancorp Common Stock", - "lastsale": "$44.47", - "netchange": "-0.23", - "pctchange": "-0.515%", - "volume": "5108076", - "marketCap": "69396059048.00", + "lastsale": "$44.26", + "netchange": "-0.21", + "pctchange": "-0.472%", + "volume": "4570834", + "marketCap": "69068351101.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -36052,10 +36080,10 @@ { "symbol": "USB^A", "name": "U.S. Bancorp Depositary Shares Each representing a 1/100th interest in a share of Series A Non-CumulativePerpetual Pfd Stock", - "lastsale": "$862.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "401", + "lastsale": "$864.00", + "netchange": "2.00", + "pctchange": "0.232%", + "volume": "1702", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36066,10 +36094,10 @@ { "symbol": "USB^H", "name": "U.S. Bancorp Depositary Shares repstg 1/1000th Pfd Ser B", - "lastsale": "$21.80", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "57508", + "lastsale": "$21.99", + "netchange": "0.19", + "pctchange": "0.872%", + "volume": "115178", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36080,10 +36108,10 @@ { "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": "$25.03", - "netchange": "-0.08", - "pctchange": "-0.319%", - "volume": "44962", + "lastsale": "$24.97", + "netchange": "-0.06", + "pctchange": "-0.24%", + "volume": "37400", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36094,10 +36122,10 @@ { "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": "$18.07", - "netchange": "-0.20", - "pctchange": "-1.095%", - "volume": "55688", + "lastsale": "$18.22", + "netchange": "0.15", + "pctchange": "0.83%", + "volume": "12374", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36108,10 +36136,10 @@ { "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": "$19.46", - "netchange": "-0.21", - "pctchange": "-1.068%", - "volume": "31619", + "lastsale": "$19.62", + "netchange": "0.16", + "pctchange": "0.822%", + "volume": "32414", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36122,10 +36150,10 @@ { "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": "$21.91", - "netchange": "-0.22", - "pctchange": "-0.994%", - "volume": "34998", + "lastsale": "$22.08", + "netchange": "0.17", + "pctchange": "0.776%", + "volume": "106899", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36136,11 +36164,11 @@ { "symbol": "USFD", "name": "US Foods Holding Corp. Common Stock", - "lastsale": "$60.80", - "netchange": "-0.46", - "pctchange": "-0.751%", - "volume": "784236", - "marketCap": "14869155706.00", + "lastsale": "$61.48", + "netchange": "0.68", + "pctchange": "1.118%", + "volume": "1320760", + "marketCap": "15035455473.00", "country": "United States", "ipoyear": "2016", "industry": "Food Distributors", @@ -36150,11 +36178,11 @@ { "symbol": "USM", "name": "United States Cellular Corporation Common Stock", - "lastsale": "$55.40", - "netchange": "-0.53", - "pctchange": "-0.948%", - "volume": "87398", - "marketCap": "4764400000.00", + "lastsale": "$55.69", + "netchange": "0.29", + "pctchange": "0.523%", + "volume": "72539", + "marketCap": "4789340000.00", "country": "United States", "ipoyear": "1988", "industry": "Telecommunications Equipment", @@ -36164,11 +36192,11 @@ { "symbol": "USNA", "name": "USANA Health Sciences Inc. Common Stock", - "lastsale": "$35.46", - "netchange": "-0.48", - "pctchange": "-1.336%", - "volume": "58096", - "marketCap": "675593707.00", + "lastsale": "$36.07", + "netchange": "0.61", + "pctchange": "1.72%", + "volume": "109137", + "marketCap": "687215595.00", "country": "United States", "ipoyear": "", "industry": " Medicinal Chemicals and Botanical Products ", @@ -36178,11 +36206,11 @@ { "symbol": "USPH", "name": "U.S. Physical Therapy Inc. Common Stock", - "lastsale": "$78.49", - "netchange": "-2.56", - "pctchange": "-3.159%", - "volume": "150477", - "marketCap": "1183364610.00", + "lastsale": "$77.48", + "netchange": "-1.01", + "pctchange": "-1.287%", + "volume": "162612", + "marketCap": "1168137215.00", "country": "United States", "ipoyear": "1992", "industry": "Medical/Nursing Services", @@ -36192,10 +36220,10 @@ { "symbol": "UTF", "name": "Cohen & Steers Infrastructure Fund Inc Common Stock", - "lastsale": "$25.83", - "netchange": "-0.43", - "pctchange": "-1.637%", - "volume": "170154", + "lastsale": "$25.61", + "netchange": "-0.22", + "pctchange": "-0.852%", + "volume": "184606", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -36206,11 +36234,11 @@ { "symbol": "UTI", "name": "Universal Technical Institute Inc Common Stock", - "lastsale": "$15.20", - "netchange": "-0.21", - "pctchange": "-1.363%", - "volume": "307259", - "marketCap": "817939618.00", + "lastsale": "$15.57", + "netchange": "0.37", + "pctchange": "2.434%", + "volume": "429797", + "marketCap": "837849991.00", "country": "United States", "ipoyear": "2003", "industry": "Other Consumer Services", @@ -36220,11 +36248,11 @@ { "symbol": "UTL", "name": "UNITIL Corporation Common Stock", - "lastsale": "$58.00", - "netchange": "-1.43", - "pctchange": "-2.406%", - "volume": "44379", - "marketCap": "938090318.00", + "lastsale": "$57.52", + "netchange": "-0.48", + "pctchange": "-0.828%", + "volume": "48550", + "marketCap": "930326812.00", "country": "United States", "ipoyear": "1985", "industry": "Power Generation", @@ -36234,11 +36262,11 @@ { "symbol": "UTZ", "name": "Utz Brands Inc Class A Common Stock ", - "lastsale": "$16.90", - "netchange": "-0.17", - "pctchange": "-0.996%", - "volume": "423875", - "marketCap": "2380857162.00", + "lastsale": "$17.20", + "netchange": "0.30", + "pctchange": "1.775%", + "volume": "499401", + "marketCap": "2423120898.00", "country": "United States", "ipoyear": "2018", "industry": "Packaged Foods", @@ -36248,11 +36276,11 @@ { "symbol": "UVE", "name": "UNIVERSAL INSURANCE HOLDINGS INC Common Stock", - "lastsale": "$16.90", - "netchange": "-4.10", - "pctchange": "-19.524%", - "volume": "975437", - "marketCap": "481372823.00", + "lastsale": "$17.70", + "netchange": "0.80", + "pctchange": "4.734%", + "volume": "771367", + "marketCap": "504159702.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -36262,11 +36290,11 @@ { "symbol": "UVV", "name": "Universal Corporation Common Stock", - "lastsale": "$51.97", - "netchange": "-0.53", - "pctchange": "-1.01%", - "volume": "112678", - "marketCap": "1283282062.00", + "lastsale": "$51.74", + "netchange": "-0.23", + "pctchange": "-0.443%", + "volume": "140384", + "marketCap": "1277602730.00", "country": "United States", "ipoyear": "", "industry": "Farming/Seeds/Milling", @@ -36276,11 +36304,11 @@ { "symbol": "UWMC", "name": "UWM Holdings Corporation Class A Common Stock", - "lastsale": "$7.36", - "netchange": "-0.20", - "pctchange": "-2.646%", - "volume": "3546563", - "marketCap": "11758937268.00", + "lastsale": "$7.33", + "netchange": "-0.03", + "pctchange": "-0.408%", + "volume": "2632600", + "marketCap": "11711006817.00", "country": "United States", "ipoyear": "", "industry": "Finance: Consumer Services", @@ -36290,11 +36318,11 @@ { "symbol": "UZD", "name": "United States Cellular Corporation 6.250% Senior Notes due 2069", - "lastsale": "$23.78", - "netchange": "-0.09", - "pctchange": "-0.377%", - "volume": "25661", - "marketCap": "2045080000.00", + "lastsale": "$23.76", + "netchange": "-0.02", + "pctchange": "-0.084%", + "volume": "18654", + "marketCap": "2043360000.00", "country": "United States", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -36305,9 +36333,9 @@ "symbol": "UZE", "name": "United States Cellular Corporation 5.500% Senior Notes due 2070", "lastsale": "$22.48", - "netchange": "-0.02", - "pctchange": "-0.089%", - "volume": "21531", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "15740", "marketCap": "1933280000.00", "country": "United States", "ipoyear": "2020", @@ -36319,9 +36347,9 @@ "symbol": "UZF", "name": "United States Cellular Corporation 5.500% Senior Notes due 2070", "lastsale": "$22.49", - "netchange": "-0.04", - "pctchange": "-0.178%", - "volume": "30157", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "29353", "marketCap": "1934140000.00", "country": "United States", "ipoyear": "2021", @@ -36332,11 +36360,11 @@ { "symbol": "V", "name": "Visa Inc.", - "lastsale": "$273.79", - "netchange": "-4.14", - "pctchange": "-1.49%", - "volume": "4337996", - "marketCap": "498929220795.00", + "lastsale": "$274.96", + "netchange": "1.17", + "pctchange": "0.427%", + "volume": "4370488", + "marketCap": "501061319076.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -36346,11 +36374,11 @@ { "symbol": "VAC", "name": "Marriott Vacations Worldwide Corporation Common Stock", - "lastsale": "$73.93", - "netchange": "-2.45", - "pctchange": "-3.208%", - "volume": "297322", - "marketCap": "2591746415.00", + "lastsale": "$73.57", + "netchange": "-0.36", + "pctchange": "-0.487%", + "volume": "234101", + "marketCap": "2579125980.00", "country": "United States", "ipoyear": "", "industry": "Real Estate", @@ -36360,11 +36388,11 @@ { "symbol": "VAL", "name": "Valaris Limited Common Shares", - "lastsale": "$56.38", - "netchange": "0.28", - "pctchange": "0.499%", - "volume": "1261028", - "marketCap": "4101684917.00", + "lastsale": "$53.87", + "netchange": "-2.51", + "pctchange": "-4.452%", + "volume": "1006454", + "marketCap": "3919080640.00", "country": "United States", "ipoyear": "2021", "industry": "Oil & Gas Production", @@ -36374,11 +36402,11 @@ { "symbol": "VALE", "name": "VALE S.A. American Depositary Shares Each Representing one common share", - "lastsale": "$11.52", - "netchange": "0.07", - "pctchange": "0.611%", - "volume": "30931989", - "marketCap": "49190400000.00", + "lastsale": "$11.05", + "netchange": "-0.47", + "pctchange": "-4.08%", + "volume": "46547230", + "marketCap": "47183500000.00", "country": "Brazil", "ipoyear": "", "industry": "Metal Mining", @@ -36388,11 +36416,11 @@ { "symbol": "VATE", "name": "INNOVATE Corp. Common Stock", - "lastsale": "$3.65", - "netchange": "0.18", - "pctchange": "5.187%", - "volume": "36647", - "marketCap": "47643424.00", + "lastsale": "$3.86", + "netchange": "0.21", + "pctchange": "5.753%", + "volume": "25486", + "marketCap": "50384553.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -36402,10 +36430,10 @@ { "symbol": "VBF", "name": "Invesco Bond Fund Common Stock", - "lastsale": "$16.74", - "netchange": "-0.23", - "pctchange": "-1.355%", - "volume": "23307", + "lastsale": "$16.79", + "netchange": "0.05", + "pctchange": "0.299%", + "volume": "34093", "marketCap": "0.00", "country": "United States", "ipoyear": "", @@ -36416,11 +36444,11 @@ { "symbol": "VCV", "name": "Invesco California Value Municipal Income Trust Common Stock", - "lastsale": "$10.77", - "netchange": "-0.07", - "pctchange": "-0.646%", - "volume": "120222", - "marketCap": "515780954.00", + "lastsale": "$10.78", + "netchange": "0.01", + "pctchange": "0.093%", + "volume": "198007", + "marketCap": "516259860.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36430,11 +36458,11 @@ { "symbol": "VEEV", "name": "Veeva Systems Inc. Class A Common Stock", - "lastsale": "$201.81", - "netchange": "-2.86", - "pctchange": "-1.397%", - "volume": "640125", - "marketCap": "32679862196.00", + "lastsale": "$204.44", + "netchange": "2.63", + "pctchange": "1.303%", + "volume": "652350", + "marketCap": "33105748116.00", "country": "United States", "ipoyear": "2013", "industry": "Computer Software: Prepackaged Software", @@ -36444,11 +36472,11 @@ { "symbol": "VEL", "name": "Velocity Financial Inc. Common Stock", - "lastsale": "$19.57", - "netchange": "0.04", - "pctchange": "0.205%", - "volume": "24948", - "marketCap": "647950175.00", + "lastsale": "$19.41", + "netchange": "-0.16", + "pctchange": "-0.818%", + "volume": "28483", + "marketCap": "642652678.00", "country": "United States", "ipoyear": "2020", "industry": "Finance: Consumer Services", @@ -36458,11 +36486,11 @@ { "symbol": "VET", "name": "Vermilion Energy Inc. Common (Canada)", - "lastsale": "$10.44", - "netchange": "0.13", - "pctchange": "1.261%", - "volume": "1053052", - "marketCap": "1642212000.00", + "lastsale": "$10.12", + "netchange": "-0.32", + "pctchange": "-3.065%", + "volume": "760306", + "marketCap": "1591876000.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -36472,11 +36500,11 @@ { "symbol": "VFC", "name": "V.F. Corporation Common Stock", - "lastsale": "$19.84", - "netchange": "-1.47", - "pctchange": "-6.898%", - "volume": "7733782", - "marketCap": "7721397545.00", + "lastsale": "$19.90", + "netchange": "0.06", + "pctchange": "0.302%", + "volume": "4086533", + "marketCap": "7744748546.00", "country": "United States", "ipoyear": "", "industry": "Apparel", @@ -36486,10 +36514,10 @@ { "symbol": "VGI", "name": "Virtus Global Multi-Sector Income Fund Common Shares of Beneficial Interest", - "lastsale": "$8.13", - "netchange": "-0.015", - "pctchange": "-0.184%", - "volume": "102069", + "lastsale": "$8.149", + "netchange": "0.019", + "pctchange": "0.234%", + "volume": "21456", "marketCap": "0.00", "country": "United States", "ipoyear": "2012", @@ -36500,39 +36528,25 @@ { "symbol": "VGM", "name": "Invesco Trust for Investment Grade Municipals Common Stock (DE)", - "lastsale": "$10.48", - "netchange": "-0.03", - "pctchange": "-0.285%", - "volume": "125793", - "marketCap": "568351025.00", - "country": "United States", - "ipoyear": "", - "industry": "Trusts Except Educational Religious and Charitable", - "sector": "Finance", - "url": "/market-activity/stocks/vgm" - }, - { - "symbol": "VGR", - "name": "Vector Group Ltd. Common Stock", - "lastsale": "$14.99", + "lastsale": "$10.48", "netchange": "0.00", "pctchange": "0.00%", - "volume": "12", - "marketCap": "2359060199.00", + "volume": "180029", + "marketCap": "568351025.00", "country": "United States", "ipoyear": "", - "industry": " Medicinal Chemicals and Botanical Products ", - "sector": "Health Care", - "url": "/market-activity/stocks/vgr" + "industry": "Trusts Except Educational Religious and Charitable", + "sector": "Finance", + "url": "/market-activity/stocks/vgm" }, { "symbol": "VHC", "name": "VirnetX Holding Corp Common Stock", - "lastsale": "$7.02", - "netchange": "0.07", - "pctchange": "1.007%", - "volume": "15448", - "marketCap": "26221595.00", + "lastsale": "$7.06", + "netchange": "0.04", + "pctchange": "0.57%", + "volume": "10192", + "marketCap": "26371006.00", "country": "United States", "ipoyear": "", "industry": "Multi-Sector Companies", @@ -36542,11 +36556,11 @@ { "symbol": "VHI", "name": "Valhi Inc. Common Stock", - "lastsale": "$33.80", - "netchange": "-0.88", - "pctchange": "-2.537%", - "volume": "14635", - "marketCap": "956364003.00", + "lastsale": "$33.30", + "netchange": "-0.50", + "pctchange": "-1.479%", + "volume": "8210", + "marketCap": "942216607.00", "country": "United States", "ipoyear": "", "industry": "Major Chemicals", @@ -36556,11 +36570,11 @@ { "symbol": "VICI", "name": "VICI Properties Inc. Common Stock", - "lastsale": "$32.42", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "2482112", - "marketCap": "33949340490.00", + "lastsale": "$32.32", + "netchange": "-0.10", + "pctchange": "-0.308%", + "volume": "2581313", + "marketCap": "33844623215.00", "country": "United States", "ipoyear": "2018", "industry": "Real Estate Investment Trusts", @@ -36570,11 +36584,11 @@ { "symbol": "VIK", "name": "Viking Holdings Ltd Ordinary Shares", - "lastsale": "$36.87", - "netchange": "-0.16", - "pctchange": "-0.432%", - "volume": "3226886", - "marketCap": "15907746735.00", + "lastsale": "$36.90", + "netchange": "0.03", + "pctchange": "0.081%", + "volume": "1132741", + "marketCap": "15920690386.00", "country": "", "ipoyear": "2024", "industry": "Marine Transportation", @@ -36584,11 +36598,11 @@ { "symbol": "VIPS", "name": "Vipshop Holdings Limited American Depositary Shares each representing two ordinary shares", - "lastsale": "$17.29", - "netchange": "-0.15", - "pctchange": "-0.86%", - "volume": "5387922", - "marketCap": "9376419302.00", + "lastsale": "$16.53", + "netchange": "-0.76", + "pctchange": "-4.396%", + "volume": "3553721", + "marketCap": "8964269003.00", "country": "China", "ipoyear": "2012", "industry": "Catalog/Specialty Distribution", @@ -36598,11 +36612,11 @@ { "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": "$47.91", - "netchange": "-0.66", - "pctchange": "-1.359%", - "volume": "446567", - "marketCap": "4568478747.00", + "lastsale": "$47.72", + "netchange": "-0.19", + "pctchange": "-0.397%", + "volume": "530979", + "marketCap": "4550361215.00", "country": "Mexico", "ipoyear": "2019", "industry": "Oil & Gas Production", @@ -36612,11 +36626,11 @@ { "symbol": "VIV", "name": "Telefonica Brasil S.A. American Depositary Shares (Each representing One Common Share)", - "lastsale": "$9.79", - "netchange": "-0.17", - "pctchange": "-1.707%", - "volume": "401719", - "marketCap": "16178840044.00", + "lastsale": "$9.80", + "netchange": "0.01", + "pctchange": "0.102%", + "volume": "526596", + "marketCap": "16195365928.00", "country": "Brazil", "ipoyear": "2020", "industry": "Telecommunications Equipment", @@ -36626,11 +36640,11 @@ { "symbol": "VKQ", "name": "Invesco Municipal Trust Common Stock", - "lastsale": "$10.19", - "netchange": "-0.05", - "pctchange": "-0.488%", - "volume": "179344", - "marketCap": "563868898.00", + "lastsale": "$10.20", + "netchange": "0.01", + "pctchange": "0.098%", + "volume": "129164", + "marketCap": "564422253.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36640,11 +36654,11 @@ { "symbol": "VLN", "name": "Valens Semiconductor Ltd. Ordinary Shares", - "lastsale": "$2.05", - "netchange": "-0.02", - "pctchange": "-0.966%", - "volume": "85263", - "marketCap": "213529324.00", + "lastsale": "$2.14", + "netchange": "0.09", + "pctchange": "4.39%", + "volume": "99569", + "marketCap": "222903782.00", "country": "", "ipoyear": "", "industry": "Semiconductors", @@ -36654,11 +36668,11 @@ { "symbol": "VLO", "name": "Valero Energy Corporation Common Stock", - "lastsale": "$143.98", - "netchange": "1.56", - "pctchange": "1.095%", - "volume": "1981775", - "marketCap": "46128382806.00", + "lastsale": "$136.34", + "netchange": "-7.64", + "pctchange": "-5.306%", + "volume": "4161186", + "marketCap": "43680675870.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -36668,11 +36682,11 @@ { "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": "$6.24", - "netchange": "0.01", - "pctchange": "0.161%", - "volume": "658749", - "marketCap": "727569448.00", + "lastsale": "$6.22", + "netchange": "-0.02", + "pctchange": "-0.321%", + "volume": "262614", + "marketCap": "725237495.00", "country": "", "ipoyear": "2013", "industry": "Air Freight/Delivery Services", @@ -36682,10 +36696,10 @@ { "symbol": "VLT", "name": "Invesco High Income Trust II", - "lastsale": "$11.56", - "netchange": "-0.02", - "pctchange": "-0.173%", - "volume": "8462", + "lastsale": "$11.45", + "netchange": "-0.11", + "pctchange": "-0.952%", + "volume": "72361", "marketCap": "0.00", "country": "United States", "ipoyear": "1989", @@ -36696,11 +36710,11 @@ { "symbol": "VLTO", "name": "Veralto Corp Common Stock ", - "lastsale": "$111.12", - "netchange": "-0.90", - "pctchange": "-0.803%", - "volume": "1516605", - "marketCap": "27458463168.00", + "lastsale": "$112.18", + "netchange": "1.06", + "pctchange": "0.954%", + "volume": "1497844", + "marketCap": "27720395952.00", "country": "United States", "ipoyear": "2023", "industry": "Electrical Products", @@ -36710,11 +36724,11 @@ { "symbol": "VMC", "name": "Vulcan Materials Company (Holding Company) Common Stock", - "lastsale": "$238.03", - "netchange": "-3.40", - "pctchange": "-1.408%", - "volume": "971059", - "marketCap": "31434245608.00", + "lastsale": "$238.19", + "netchange": "0.16", + "pctchange": "0.067%", + "volume": "853249", + "marketCap": "31455375211.00", "country": "United States", "ipoyear": "", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", @@ -36724,11 +36738,11 @@ { "symbol": "VMI", "name": "Valmont Industries Inc. Common Stock", - "lastsale": "$294.34", - "netchange": "3.80", - "pctchange": "1.308%", - "volume": "70157", - "marketCap": "5935617172.00", + "lastsale": "$291.66", + "netchange": "-2.68", + "pctchange": "-0.911%", + "volume": "68108", + "marketCap": "5881572686.00", "country": "United States", "ipoyear": "", "industry": "Metal Fabrications", @@ -36738,11 +36752,11 @@ { "symbol": "VMO", "name": "Invesco Municipal Opportunity Trust Common Stock", - "lastsale": "$10.17", - "netchange": "-0.04", - "pctchange": "-0.392%", - "volume": "190907", - "marketCap": "685871766.00", + "lastsale": "$10.20", + "netchange": "0.03", + "pctchange": "0.295%", + "volume": "189684", + "marketCap": "687894987.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36752,11 +36766,11 @@ { "symbol": "VNCE", "name": "Vince Holding Corp. Common Stock", - "lastsale": "$2.00", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "8715", - "marketCap": "25206772.00", + "lastsale": "$1.95", + "netchange": "-0.05", + "pctchange": "-2.50%", + "volume": "21542", + "marketCap": "24576603.00", "country": "", "ipoyear": "2013", "industry": "Clothing/Shoe/Accessory Stores", @@ -36766,11 +36780,11 @@ { "symbol": "VNO", "name": "Vornado Realty Trust Common Stock", - "lastsale": "$38.62", - "netchange": "-0.72", - "pctchange": "-1.83%", - "volume": "2238475", - "marketCap": "7357317428.00", + "lastsale": "$39.39", + "netchange": "0.77", + "pctchange": "1.994%", + "volume": "2658302", + "marketCap": "7504006564.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36781,9 +36795,9 @@ "symbol": "VNO^L", "name": "Vornado Realty Trust Pfd Ser L %", "lastsale": "$18.85", - "netchange": "-0.09", - "pctchange": "-0.475%", - "volume": "14648", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "29229", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36794,10 +36808,10 @@ { "symbol": "VNO^M", "name": "Vornado Realty Trust 5.25% Series M Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share no par value per share", - "lastsale": "$17.97", - "netchange": "-0.10", - "pctchange": "-0.553%", - "volume": "48519", + "lastsale": "$18.00", + "netchange": "0.03", + "pctchange": "0.167%", + "volume": "19519", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36808,10 +36822,10 @@ { "symbol": "VNO^N", "name": "Vornado Realty Trust 5.25% Series N Cumulative Redeemable Preferred Shares of Beneficial Interest liquidation preference $25.00 per share", - "lastsale": "$17.99", - "netchange": "-0.03", - "pctchange": "-0.166%", - "volume": "31351", + "lastsale": "$18.02", + "netchange": "0.03", + "pctchange": "0.167%", + "volume": "42838", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36822,10 +36836,10 @@ { "symbol": "VNO^O", "name": "Vornado Realty Trust 4.45% Series O Cumulative Redeemable Preferred Shares Liquidation Preference $25.00 Per Share", - "lastsale": "$16.57", - "netchange": "-0.13", - "pctchange": "-0.778%", - "volume": "36102", + "lastsale": "$16.73", + "netchange": "0.16", + "pctchange": "0.966%", + "volume": "14680", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36836,11 +36850,11 @@ { "symbol": "VNT", "name": "Vontier Corporation Common Stock ", - "lastsale": "$33.52", - "netchange": "-0.17", - "pctchange": "-0.505%", - "volume": "635881", - "marketCap": "5152024000.00", + "lastsale": "$33.20", + "netchange": "-0.32", + "pctchange": "-0.955%", + "volume": "496268", + "marketCap": "5102840000.00", "country": "United States", "ipoyear": "2020", "industry": "Industrial Machinery/Components", @@ -36850,11 +36864,11 @@ { "symbol": "VOC", "name": "VOC Energy Trust Units of Beneficial Interest", - "lastsale": "$5.35", - "netchange": "0.14", - "pctchange": "2.687%", - "volume": "95308", - "marketCap": "90950000.00", + "lastsale": "$5.27", + "netchange": "-0.08", + "pctchange": "-1.495%", + "volume": "57318", + "marketCap": "89590000.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -36864,11 +36878,11 @@ { "symbol": "VOYA", "name": "Voya Financial Inc. Common Stock", - "lastsale": "$79.22", - "netchange": "-0.75", - "pctchange": "-0.938%", - "volume": "475539", - "marketCap": "7789148298.00", + "lastsale": "$78.45", + "netchange": "-0.77", + "pctchange": "-0.972%", + "volume": "725793", + "marketCap": "7713439585.00", "country": "United States", "ipoyear": "2013", "industry": "Life Insurance", @@ -36878,10 +36892,10 @@ { "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": "$24.89", - "netchange": "-0.13", - "pctchange": "-0.52%", - "volume": "16406", + "lastsale": "$25.40", + "netchange": "0.51", + "pctchange": "2.049%", + "volume": "39035", "marketCap": "", "country": "United States", "ipoyear": "", @@ -36892,11 +36906,11 @@ { "symbol": "VPG", "name": "Vishay Precision Group Inc. Common Stock", - "lastsale": "$24.21", - "netchange": "-0.80", - "pctchange": "-3.199%", - "volume": "57174", - "marketCap": "320901202.00", + "lastsale": "$23.52", + "netchange": "-0.69", + "pctchange": "-2.85%", + "volume": "38644", + "marketCap": "311755319.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -36906,11 +36920,11 @@ { "symbol": "VPV", "name": "Invesco Pennsylvania Value Municipal Income Trust Common Stock (DE)", - "lastsale": "$11.20", - "netchange": "-0.06", - "pctchange": "-0.533%", - "volume": "45136", - "marketCap": "266890893.00", + "lastsale": "$11.21", + "netchange": "0.01", + "pctchange": "0.089%", + "volume": "49459", + "marketCap": "267129188.00", "country": "United States", "ipoyear": "", "industry": "Trusts Except Educational Religious and Charitable", @@ -36920,11 +36934,11 @@ { "symbol": "VRE", "name": "Veris Residential Inc. Common Stock", - "lastsale": "$17.38", - "netchange": "-0.11", - "pctchange": "-0.629%", - "volume": "261809", - "marketCap": "1614496399.00", + "lastsale": "$17.25", + "netchange": "-0.13", + "pctchange": "-0.748%", + "volume": "349776", + "marketCap": "1602420189.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -36934,11 +36948,11 @@ { "symbol": "VRN", "name": "Veren Inc. Common shares", - "lastsale": "$6.69", - "netchange": "0.07", - "pctchange": "1.057%", - "volume": "5614748", - "marketCap": "4126700208.00", + "lastsale": "$6.55", + "netchange": "-0.14", + "pctchange": "-2.093%", + "volume": "7407429", + "marketCap": "4040341759.00", "country": "Canada", "ipoyear": "", "industry": "Oil & Gas Production", @@ -36948,11 +36962,11 @@ { "symbol": "VRT", "name": "Vertiv Holdings LLC Class A Common Stock", - "lastsale": "$106.73", - "netchange": "1.53", - "pctchange": "1.454%", - "volume": "6398072", - "marketCap": "40039519891.00", + "lastsale": "$106.82", + "netchange": "0.09", + "pctchange": "0.084%", + "volume": "4940195", + "marketCap": "40073283189.00", "country": "United States", "ipoyear": "2018", "industry": "Industrial Machinery/Components", @@ -36962,11 +36976,11 @@ { "symbol": "VRTS", "name": "Virtus Investment Partners Inc. Common Stock", - "lastsale": "$205.37", - "netchange": "-3.02", - "pctchange": "-1.449%", - "volume": "18601", - "marketCap": "1454444921.00", + "lastsale": "$203.34", + "netchange": "-2.03", + "pctchange": "-0.988%", + "volume": "28859", + "marketCap": "1440068317.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -36976,11 +36990,11 @@ { "symbol": "VSCO", "name": "Victorias Secret & Co. Common Stock ", - "lastsale": "$24.18", - "netchange": "-0.10", - "pctchange": "-0.412%", - "volume": "2729881", - "marketCap": "1898746155.00", + "lastsale": "$24.52", + "netchange": "0.34", + "pctchange": "1.406%", + "volume": "2233229", + "marketCap": "1925444819.00", "country": "United States", "ipoyear": "2021", "industry": "Clothing/Shoe/Accessory Stores", @@ -36990,11 +37004,11 @@ { "symbol": "VSH", "name": "Vishay Intertechnology Inc. Common Stock", - "lastsale": "$17.81", - "netchange": "-0.19", - "pctchange": "-1.056%", - "volume": "1093243", - "marketCap": "2435793430.00", + "lastsale": "$17.74", + "netchange": "-0.07", + "pctchange": "-0.393%", + "volume": "614381", + "marketCap": "2426219846.00", "country": "United States", "ipoyear": "", "industry": "Electrical Products", @@ -37004,11 +37018,11 @@ { "symbol": "VST", "name": "Vistra Corp. Common Stock", - "lastsale": "$131.27", - "netchange": "-7.14", - "pctchange": "-5.159%", - "volume": "15650096", - "marketCap": "45099305372.00", + "lastsale": "$127.96", + "netchange": "-3.31", + "pctchange": "-2.522%", + "volume": "8957518", + "marketCap": "43962117128.00", "country": "United States", "ipoyear": "", "industry": "Electric Utilities: Central", @@ -37019,9 +37033,9 @@ "symbol": "VSTO", "name": "Vista Outdoor Inc. Common Stock", "lastsale": "$44.01", - "netchange": "4.17", - "pctchange": "10.467%", - "volume": "4278993", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "1229344", "marketCap": "2570520809.00", "country": "United States", "ipoyear": "2015", @@ -37032,11 +37046,11 @@ { "symbol": "VSTS", "name": "Vestis Corporation Common Stock", - "lastsale": "$14.63", - "netchange": "-0.17", - "pctchange": "-1.149%", - "volume": "2289183", - "marketCap": "1923581177.00", + "lastsale": "$14.75", + "netchange": "0.12", + "pctchange": "0.82%", + "volume": "1494675", + "marketCap": "1939359013.00", "country": "United States", "ipoyear": "2023", "industry": "", @@ -37046,11 +37060,11 @@ { "symbol": "VTEX", "name": "VTEX Class A Common Shares", - "lastsale": "$7.19", - "netchange": "-0.25", - "pctchange": "-3.36%", - "volume": "364384", - "marketCap": "1323154188.00", + "lastsale": "$7.39", + "netchange": "0.20", + "pctchange": "2.782%", + "volume": "276605", + "marketCap": "1359959589.00", "country": "United Kingdom", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -37060,11 +37074,11 @@ { "symbol": "VTLE", "name": "Vital Energy Inc. Common Stock par value $0.01 per share", - "lastsale": "$31.73", - "netchange": "0.74", - "pctchange": "2.388%", - "volume": "1219209", - "marketCap": "2624070080.00", + "lastsale": "$29.29", + "netchange": "-2.44", + "pctchange": "-7.69%", + "volume": "1637533", + "marketCap": "2422282151.00", "country": "United States", "ipoyear": "2011", "industry": "Oil & Gas Production", @@ -37074,11 +37088,11 @@ { "symbol": "VTMX", "name": "Corporacion Inmobiliaria Vesta S.A.B de C.V. American Depositary Shares each representing ten (10) Common Shares", - "lastsale": "$26.57", - "netchange": "-0.81", - "pctchange": "-2.958%", - "volume": "150797", - "marketCap": "2350080471.00", + "lastsale": "$27.20", + "netchange": "0.63", + "pctchange": "2.371%", + "volume": "209228", + "marketCap": "2405803117.00", "country": "", "ipoyear": "2023", "industry": "Real Estate", @@ -37088,11 +37102,11 @@ { "symbol": "VTN", "name": "Invesco Trust for Investment Grade New York Municipals Common Stock", - "lastsale": "$11.39", - "netchange": "-0.06", - "pctchange": "-0.524%", - "volume": "46976", - "marketCap": "221945301.00", + "lastsale": "$11.47", + "netchange": "0.08", + "pctchange": "0.702%", + "volume": "22350", + "marketCap": "223504179.00", "country": "United States", "ipoyear": "", "industry": "Finance Companies", @@ -37102,11 +37116,11 @@ { "symbol": "VTOL", "name": "Bristow Group Inc. Common Stock", - "lastsale": "$35.63", - "netchange": "-0.31", - "pctchange": "-0.863%", - "volume": "57265", - "marketCap": "1019659340.00", + "lastsale": "$34.65", + "netchange": "-0.98", + "pctchange": "-2.75%", + "volume": "61086", + "marketCap": "991613700.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -37116,11 +37130,11 @@ { "symbol": "VTR", "name": "Ventas Inc. Common Stock", - "lastsale": "$62.62", - "netchange": "0.09", - "pctchange": "0.144%", - "volume": "2542654", - "marketCap": "25871690142.00", + "lastsale": "$62.38", + "netchange": "-0.24", + "pctchange": "-0.383%", + "volume": "1692712", + "marketCap": "25772533233.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37130,11 +37144,11 @@ { "symbol": "VTS", "name": "Vitesse Energy Inc. Common Stock", - "lastsale": "$25.96", - "netchange": "0.32", - "pctchange": "1.248%", - "volume": "198896", - "marketCap": "765944712.00", + "lastsale": "$25.58", + "netchange": "-0.38", + "pctchange": "-1.464%", + "volume": "111470", + "marketCap": "754732886.00", "country": "United States", "ipoyear": "2023", "industry": "Oil & Gas Production", @@ -37144,11 +37158,11 @@ { "symbol": "VVI", "name": "Viad Corp Common Stock", - "lastsale": "$35.83", - "netchange": "-1.53", - "pctchange": "-4.095%", - "volume": "66021", - "marketCap": "758323068.00", + "lastsale": "$35.59", + "netchange": "-0.24", + "pctchange": "-0.67%", + "volume": "57096", + "marketCap": "753243594.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37158,10 +37172,10 @@ { "symbol": "VVR", "name": "Invesco Senior Income Trust Common Stock (DE)", - "lastsale": "$3.95", - "netchange": "0.08", - "pctchange": "2.067%", - "volume": "1180464", + "lastsale": "$4.00", + "netchange": "0.05", + "pctchange": "1.266%", + "volume": "670052", "marketCap": "0.00", "country": "United States", "ipoyear": "1998", @@ -37172,11 +37186,11 @@ { "symbol": "VVV", "name": "Valvoline Inc. Common Stock", - "lastsale": "$40.26", - "netchange": "-1.01", - "pctchange": "-2.447%", - "volume": "1001696", - "marketCap": "5188159130.00", + "lastsale": "$39.86", + "netchange": "-0.40", + "pctchange": "-0.994%", + "volume": "952169", + "marketCap": "5136612591.00", "country": "United States", "ipoyear": "2016", "industry": "Major Chemicals", @@ -37186,11 +37200,11 @@ { "symbol": "VVX", "name": "V2X Inc. Common Stock", - "lastsale": "$59.29", - "netchange": "0.74", - "pctchange": "1.264%", - "volume": "148801", - "marketCap": "1870977948.00", + "lastsale": "$59.17", + "netchange": "-0.12", + "pctchange": "-0.202%", + "volume": "187643", + "marketCap": "1867191182.00", "country": "United States", "ipoyear": "2014", "industry": "Diversified Commercial Services", @@ -37200,11 +37214,11 @@ { "symbol": "VYX", "name": "NCR Voyix Corporation Common Stock", - "lastsale": "$13.43", - "netchange": "-0.27", - "pctchange": "-1.971%", - "volume": "830506", - "marketCap": "1952348807.00", + "lastsale": "$13.58", + "netchange": "0.15", + "pctchange": "1.117%", + "volume": "854150", + "marketCap": "1974154639.00", "country": "United States", "ipoyear": "", "industry": "Office Equipment/Supplies/Services", @@ -37214,11 +37228,11 @@ { "symbol": "VZIO", "name": "VIZIO Holding Corp. Class A Common Stock", - "lastsale": "$11.29", - "netchange": "0.02", - "pctchange": "0.177%", - "volume": "1159000", - "marketCap": "2268416798.00", + "lastsale": "$11.25", + "netchange": "-0.04", + "pctchange": "-0.354%", + "volume": "1331851", + "marketCap": "2260379891.00", "country": "United States", "ipoyear": "2021", "industry": "Consumer Electronics/Appliances", @@ -37228,11 +37242,11 @@ { "symbol": "W", "name": "Wayfair Inc. Class A Common Stock", - "lastsale": "$56.32", - "netchange": "0.50", - "pctchange": "0.896%", - "volume": "3845810", - "marketCap": "6953526441.00", + "lastsale": "$56.94", + "netchange": "0.62", + "pctchange": "1.101%", + "volume": "3928156", + "marketCap": "7030074495.00", "country": "United States", "ipoyear": "2014", "industry": "Catalog/Specialty Distribution", @@ -37242,11 +37256,11 @@ { "symbol": "WAB", "name": "Westinghouse Air Brake Technologies Corporation Common Stock", - "lastsale": "$182.05", - "netchange": "-1.25", - "pctchange": "-0.682%", - "volume": "738718", - "marketCap": "31892107386.00", + "lastsale": "$181.99", + "netchange": "-0.06", + "pctchange": "-0.033%", + "volume": "899944", + "marketCap": "31881596392.00", "country": "United States", "ipoyear": "", "industry": "Railroads", @@ -37256,11 +37270,11 @@ { "symbol": "WAL", "name": "Western Alliance Bancorporation Common Stock (DE)", - "lastsale": "$84.00", - "netchange": "-0.41", - "pctchange": "-0.486%", - "volume": "1128398", - "marketCap": "9247257936.00", + "lastsale": "$83.74", + "netchange": "-0.26", + "pctchange": "-0.31%", + "volume": "712827", + "marketCap": "9218635471.00", "country": "United States", "ipoyear": "2005", "industry": "Major Banks", @@ -37270,10 +37284,10 @@ { "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": "$19.60", - "netchange": "-0.20", - "pctchange": "-1.01%", - "volume": "12656", + "lastsale": "$19.85", + "netchange": "0.25", + "pctchange": "1.276%", + "volume": "15205", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37284,11 +37298,11 @@ { "symbol": "WAT", "name": "Waters Corporation Common Stock", - "lastsale": "$349.92", - "netchange": "-2.59", - "pctchange": "-0.735%", - "volume": "279852", - "marketCap": "20771925496.00", + "lastsale": "$358.91", + "netchange": "8.99", + "pctchange": "2.569%", + "volume": "519808", + "marketCap": "21305589220.00", "country": "United States", "ipoyear": "1995", "industry": "Biotechnology: Laboratory Analytical Instruments", @@ -37298,11 +37312,11 @@ { "symbol": "WBS", "name": "Webster Financial Corporation Common Stock", - "lastsale": "$45.25", - "netchange": "-0.39", - "pctchange": "-0.855%", - "volume": "783863", - "marketCap": "7757043333.00", + "lastsale": "$44.76", + "netchange": "-0.49", + "pctchange": "-1.083%", + "volume": "715724", + "marketCap": "7673044411.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37312,10 +37326,10 @@ { "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": "$21.81", - "netchange": "-0.2899", - "pctchange": "-1.312%", - "volume": "2061", + "lastsale": "$21.72", + "netchange": "-0.09", + "pctchange": "-0.413%", + "volume": "4115", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37326,10 +37340,10 @@ { "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": "$24.37", - "netchange": "-0.14", - "pctchange": "-0.571%", - "volume": "4916", + "lastsale": "$24.2701", + "netchange": "-0.0999", + "pctchange": "-0.41%", + "volume": "2762", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37340,11 +37354,11 @@ { "symbol": "WBX", "name": "Wallbox N.V. Class A Ordinary Shares", - "lastsale": "$1.13", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "215220", - "marketCap": "237081917.00", + "lastsale": "$1.09", + "netchange": "-0.04", + "pctchange": "-3.54%", + "volume": "188603", + "marketCap": "228689637.00", "country": "Spain", "ipoyear": "", "industry": "Industrial Specialties", @@ -37354,11 +37368,11 @@ { "symbol": "WCC", "name": "WESCO International Inc. Common Stock", - "lastsale": "$164.11", - "netchange": "-0.70", - "pctchange": "-0.425%", - "volume": "756909", - "marketCap": "8067403897.00", + "lastsale": "$164.69", + "netchange": "0.58", + "pctchange": "0.353%", + "volume": "613578", + "marketCap": "8095915835.00", "country": "United States", "ipoyear": "1999", "industry": "Telecommunications Equipment", @@ -37368,10 +37382,10 @@ { "symbol": "WCC^A", "name": "WESCO International Inc. Depositary Shares each representing 1/1000th interest in a share of Series A Fixed-Rate Reset Cumulative Perpetual Preferred Stock", - "lastsale": "$25.90", - "netchange": "0.06", - "pctchange": "0.232%", - "volume": "16675", + "lastsale": "$25.8918", + "netchange": "-0.0082", + "pctchange": "-0.032%", + "volume": "12483", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37382,11 +37396,11 @@ { "symbol": "WCN", "name": "Waste Connections Inc. Common Shares", - "lastsale": "$176.72", - "netchange": "0.31", - "pctchange": "0.176%", - "volume": "934317", - "marketCap": "45600373039.00", + "lastsale": "$179.85", + "netchange": "3.13", + "pctchange": "1.771%", + "volume": "886989", + "marketCap": "46408030167.00", "country": "Canada", "ipoyear": "", "industry": "Environmental Services", @@ -37396,11 +37410,11 @@ { "symbol": "WD", "name": "Walker & Dunlop Inc Common Stock", - "lastsale": "$110.40", - "netchange": "-0.43", - "pctchange": "-0.388%", - "volume": "204309", - "marketCap": "3725856038.00", + "lastsale": "$111.66", + "netchange": "1.26", + "pctchange": "1.141%", + "volume": "149768", + "marketCap": "3768379395.00", "country": "United States", "ipoyear": "2010", "industry": "Finance: Consumer Services", @@ -37410,11 +37424,11 @@ { "symbol": "WDH", "name": "Waterdrop Inc. American Depositary Shares (each representing the right to receive 10 Class A Ordinary Shares)", - "lastsale": "$1.36", - "netchange": "0.04", - "pctchange": "3.03%", - "volume": "475297", - "marketCap": "503420593.00", + "lastsale": "$1.28", + "netchange": "-0.08", + "pctchange": "-5.882%", + "volume": "222510", + "marketCap": "473807617.00", "country": "Cayman Islands", "ipoyear": "2021", "industry": "Specialty Insurers", @@ -37424,10 +37438,10 @@ { "symbol": "WDI", "name": "Western Asset Diversified Income Fund Common Shares of Beneficial Interest", - "lastsale": "$15.58", - "netchange": "-0.07", - "pctchange": "-0.447%", - "volume": "154378", + "lastsale": "$15.68", + "netchange": "0.10", + "pctchange": "0.642%", + "volume": "152876", "marketCap": "0.00", "country": "United States", "ipoyear": "2021", @@ -37438,11 +37452,11 @@ { "symbol": "WDS", "name": "Woodside Energy Group Limited American Depositary Shares each representing one Ordinary Share", - "lastsale": "$18.32", - "netchange": "0.07", - "pctchange": "0.384%", - "volume": "1040225", - "marketCap": "34785095805.00", + "lastsale": "$17.58", + "netchange": "-0.74", + "pctchange": "-4.039%", + "volume": "672514", + "marketCap": "33380020974.00", "country": "Australia", "ipoyear": "2022", "industry": "Oil & Gas Production", @@ -37452,10 +37466,10 @@ { "symbol": "WEA", "name": "Western Asset Bond Fund Share of Beneficial Interest", - "lastsale": "$11.18", - "netchange": "-0.04", - "pctchange": "-0.357%", - "volume": "9145", + "lastsale": "$11.161", + "netchange": "-0.019", + "pctchange": "-0.17%", + "volume": "10804", "marketCap": "0.00", "country": "United States", "ipoyear": "2002", @@ -37466,11 +37480,11 @@ { "symbol": "WEAV", "name": "Weave Communications Inc. Common Stock", - "lastsale": "$12.95", - "netchange": "-0.05", - "pctchange": "-0.385%", - "volume": "654969", - "marketCap": "929979269.00", + "lastsale": "$13.10", + "netchange": "0.15", + "pctchange": "1.158%", + "volume": "1059883", + "marketCap": "940751230.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -37480,11 +37494,11 @@ { "symbol": "WEC", "name": "WEC Energy Group Inc. Common Stock", - "lastsale": "$94.14", - "netchange": "-1.34", - "pctchange": "-1.403%", - "volume": "1804930", - "marketCap": "29755714810.00", + "lastsale": "$94.35", + "netchange": "0.21", + "pctchange": "0.223%", + "volume": "1577881", + "marketCap": "29822091484.00", "country": "United States", "ipoyear": "", "industry": "Power Generation", @@ -37494,10 +37508,10 @@ { "symbol": "WEL", "name": "Integrated Wellness Acquisition Corp Class A Ordinary Shares", - "lastsale": "$11.80", - "netchange": "0.02", - "pctchange": "0.17%", - "volume": "1800", + "lastsale": "$11.81", + "netchange": "0.01", + "pctchange": "0.085%", + "volume": "20792", "marketCap": "0.00", "country": "", "ipoyear": "2022", @@ -37508,11 +37522,11 @@ { "symbol": "WELL", "name": "Welltower Inc. Common Stock", - "lastsale": "$124.27", - "netchange": "-1.29", - "pctchange": "-1.027%", - "volume": "2857611", - "marketCap": "75698763677.00", + "lastsale": "$124.77", + "netchange": "0.50", + "pctchange": "0.402%", + "volume": "2092227", + "marketCap": "76003337443.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -37522,11 +37536,11 @@ { "symbol": "WES", "name": "Western Midstream Partners LP Common Units Representing Limited Partner Interests", - "lastsale": "$39.85", - "netchange": "0.75", - "pctchange": "1.918%", - "volume": "888452", - "marketCap": "15162610344.00", + "lastsale": "$39.12", + "netchange": "-0.73", + "pctchange": "-1.832%", + "volume": "643101", + "marketCap": "14884851108.00", "country": "United States", "ipoyear": "2012", "industry": "Natural Gas Distribution", @@ -37536,11 +37550,11 @@ { "symbol": "WEX", "name": "WEX Inc. common stock", - "lastsale": "$208.77", - "netchange": "-1.23", - "pctchange": "-0.586%", - "volume": "332690", - "marketCap": "8577115448.00", + "lastsale": "$208.86", + "netchange": "0.09", + "pctchange": "0.043%", + "volume": "311210", + "marketCap": "8580813012.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -37551,9 +37565,9 @@ "symbol": "WF", "name": "Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock)", "lastsale": "$35.75", - "netchange": "0.57", - "pctchange": "1.62%", - "volume": "40421", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "67012", "marketCap": "8848572554.00", "country": "South Korea", "ipoyear": "", @@ -37564,11 +37578,11 @@ { "symbol": "WFC", "name": "Wells Fargo & Company Common Stock", - "lastsale": "$57.16", - "netchange": "0.20", - "pctchange": "0.351%", - "volume": "11176914", - "marketCap": "194559507261.00", + "lastsale": "$57.30", + "netchange": "0.14", + "pctchange": "0.245%", + "volume": "12070206", + "marketCap": "195036035096.00", "country": "United States", "ipoyear": "", "industry": "Major Banks", @@ -37578,10 +37592,10 @@ { "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": "$21.39", - "netchange": "-0.26", - "pctchange": "-1.201%", - "volume": "66460", + "lastsale": "$21.6292", + "netchange": "0.2392", + "pctchange": "1.118%", + "volume": "42510", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37592,10 +37606,10 @@ { "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": "$20.1637", - "netchange": "-0.3763", - "pctchange": "-1.832%", - "volume": "132527", + "lastsale": "$20.44", + "netchange": "0.2763", + "pctchange": "1.37%", + "volume": "112343", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37606,10 +37620,10 @@ { "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": "$19.71", - "netchange": "-0.37", - "pctchange": "-1.843%", - "volume": "172655", + "lastsale": "$20.04", + "netchange": "0.33", + "pctchange": "1.674%", + "volume": "77527", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37620,10 +37634,10 @@ { "symbol": "WFC^L", "name": "Wells Fargo & Company 7.50% Non-Cumulative Perpetual Convertible Class A Preferred Stock Series L", - "lastsale": "$1259.495", - "netchange": "-8.005", - "pctchange": "-0.632%", - "volume": "3396", + "lastsale": "$1261.50", + "netchange": "2.005", + "pctchange": "0.159%", + "volume": "5442", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37634,10 +37648,10 @@ { "symbol": "WFC^Y", "name": "Wells Fargo & Company Depositary Shares each representing a 1/1000th interest in a share of Non-Cumulative Perpetual Class A Preferred Stock Series Y", - "lastsale": "$24.8999", - "netchange": "-0.0701", - "pctchange": "-0.281%", - "volume": "91795", + "lastsale": "$25.03", + "netchange": "0.1301", + "pctchange": "0.522%", + "volume": "37114", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37648,10 +37662,10 @@ { "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": "$21.34", - "netchange": "-0.26", - "pctchange": "-1.204%", - "volume": "258433", + "lastsale": "$21.65", + "netchange": "0.31", + "pctchange": "1.453%", + "volume": "132491", "marketCap": "", "country": "United States", "ipoyear": "", @@ -37662,11 +37676,11 @@ { "symbol": "WFG", "name": "West Fraser Timber Co. Ltd Common stock", - "lastsale": "$97.01", - "netchange": "0.42", - "pctchange": "0.435%", - "volume": "133760", - "marketCap": "7797069614.00", + "lastsale": "$97.21", + "netchange": "0.20", + "pctchange": "0.206%", + "volume": "171740", + "marketCap": "7813144389.00", "country": "", "ipoyear": "2021", "industry": "Forest Products", @@ -37676,11 +37690,11 @@ { "symbol": "WGO", "name": "Winnebago Industries Inc. Common Stock", - "lastsale": "$56.52", - "netchange": "-1.32", - "pctchange": "-2.282%", - "volume": "376490", - "marketCap": "1636536543.00", + "lastsale": "$57.36", + "netchange": "0.84", + "pctchange": "1.486%", + "volume": "446839", + "marketCap": "1660858743.00", "country": "United States", "ipoyear": "", "industry": "Homebuilding", @@ -37690,11 +37704,11 @@ { "symbol": "WH", "name": "Wyndham Hotels & Resorts Inc. Common Stock ", - "lastsale": "$77.19", - "netchange": "-1.66", - "pctchange": "-2.105%", - "volume": "516180", - "marketCap": "6096458481.00", + "lastsale": "$78.02", + "netchange": "0.83", + "pctchange": "1.075%", + "volume": "686849", + "marketCap": "6162011798.00", "country": "United States", "ipoyear": "2018", "industry": "Hotels/Resorts", @@ -37704,11 +37718,11 @@ { "symbol": "WHD", "name": "Cactus Inc. Class A Common Stock", - "lastsale": "$64.24", - "netchange": "-0.06", - "pctchange": "-0.093%", - "volume": "452073", - "marketCap": "5111048298.00", + "lastsale": "$62.46", + "netchange": "-1.78", + "pctchange": "-2.771%", + "volume": "278625", + "marketCap": "4969428342.00", "country": "United States", "ipoyear": "2018", "industry": "Metal Fabrications", @@ -37718,11 +37732,11 @@ { "symbol": "WHG", "name": "Westwood Holdings Group Inc Common Stock", - "lastsale": "$13.93", - "netchange": "-0.40", - "pctchange": "-2.791%", - "volume": "8785", - "marketCap": "129361405.00", + "lastsale": "$14.32", + "netchange": "0.39", + "pctchange": "2.80%", + "volume": "17105", + "marketCap": "132983153.00", "country": "United States", "ipoyear": "", "industry": "Investment Managers", @@ -37732,11 +37746,11 @@ { "symbol": "WHR", "name": "Whirlpool Corporation Common Stock", - "lastsale": "$103.22", - "netchange": "-0.97", - "pctchange": "-0.931%", - "volume": "429289", - "marketCap": "5666200174.00", + "lastsale": "$103.52", + "netchange": "0.30", + "pctchange": "0.291%", + "volume": "361338", + "marketCap": "5682668495.00", "country": "United States", "ipoyear": "", "industry": "Consumer Electronics/Appliances", @@ -37746,10 +37760,10 @@ { "symbol": "WIA", "name": "Western Asset Inflation-Linked Income Fund", - "lastsale": "$8.44", - "netchange": "-0.02", - "pctchange": "-0.236%", - "volume": "32755", + "lastsale": "$8.39", + "netchange": "-0.05", + "pctchange": "-0.592%", + "volume": "47884", "marketCap": "0.00", "country": "United States", "ipoyear": "2003", @@ -37760,11 +37774,11 @@ { "symbol": "WIT", "name": "Wipro Limited Common Stock", - "lastsale": "$6.39", - "netchange": "-0.05", - "pctchange": "-0.776%", - "volume": "928027", - "marketCap": "33388633392.00", + "lastsale": "$6.37", + "netchange": "-0.02", + "pctchange": "-0.313%", + "volume": "2203716", + "marketCap": "33284130627.00", "country": "India", "ipoyear": "", "industry": "EDP Services", @@ -37774,10 +37788,10 @@ { "symbol": "WIW", "name": "Western Asset Inflation-Linked Opportunities & Income Fund", - "lastsale": "$8.77", - "netchange": "-0.05", - "pctchange": "-0.567%", - "volume": "352195", + "lastsale": "$8.78", + "netchange": "0.01", + "pctchange": "0.114%", + "volume": "191411", "marketCap": "0.00", "country": "United States", "ipoyear": "2004", @@ -37788,11 +37802,11 @@ { "symbol": "WK", "name": "Workiva Inc. Class A Common Stock", - "lastsale": "$77.19", - "netchange": "-2.54", - "pctchange": "-3.186%", - "volume": "165277", - "marketCap": "4263978533.00", + "lastsale": "$76.11", + "netchange": "-1.08", + "pctchange": "-1.399%", + "volume": "194854", + "marketCap": "4204319292.00", "country": "United States", "ipoyear": "2014", "industry": "Computer Software: Prepackaged Software", @@ -37802,11 +37816,11 @@ { "symbol": "WKC", "name": "World Kinect Corporation Common Stock", - "lastsale": "$30.68", - "netchange": "-0.34", - "pctchange": "-1.096%", - "volume": "1212862", - "marketCap": "1813000729.00", + "lastsale": "$30.40", + "netchange": "-0.28", + "pctchange": "-0.913%", + "volume": "725340", + "marketCap": "1796454438.00", "country": "United States", "ipoyear": "", "industry": "Oil Refining/Marketing", @@ -37816,11 +37830,11 @@ { "symbol": "WLK", "name": "Westlake Corporation Common Stock", - "lastsale": "$145.52", - "netchange": "-2.28", - "pctchange": "-1.543%", - "volume": "374510", - "marketCap": "18711782624.00", + "lastsale": "$142.15", + "netchange": "-3.37", + "pctchange": "-2.316%", + "volume": "415499", + "marketCap": "18278449010.00", "country": "United States", "ipoyear": "2004", "industry": "Major Chemicals", @@ -37830,11 +37844,11 @@ { "symbol": "WLKP", "name": "Westlake Chemical Partners LP Common Units representing limited partner interests", - "lastsale": "$22.30", - "netchange": "0.01", - "pctchange": "0.045%", - "volume": "14900", - "marketCap": "785641845.00", + "lastsale": "$22.29", + "netchange": "-0.01", + "pctchange": "-0.045%", + "volume": "12682", + "marketCap": "785289539.00", "country": "United States", "ipoyear": "2014", "industry": "Major Chemicals", @@ -37844,11 +37858,11 @@ { "symbol": "WLY", "name": "John Wiley & Sons Inc. Common Stock", - "lastsale": "$50.12", - "netchange": "-0.21", - "pctchange": "-0.417%", - "volume": "381097", - "marketCap": "2720469244.00", + "lastsale": "$49.35", + "netchange": "-0.77", + "pctchange": "-1.536%", + "volume": "295790", + "marketCap": "2678674325.00", "country": "United States", "ipoyear": "", "industry": "Books", @@ -37859,9 +37873,9 @@ "symbol": "WLYB", "name": "John Wiley & Sons Inc. Common Stock", "lastsale": "$50.30", - "netchange": "0.81", - "pctchange": "1.637%", - "volume": "677", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "47", "marketCap": "2730239485.00", "country": "United States", "ipoyear": "", @@ -37872,11 +37886,11 @@ { "symbol": "WM", "name": "Waste Management Inc. Common Stock", - "lastsale": "$205.41", - "netchange": "-2.68", - "pctchange": "-1.288%", - "volume": "2007389", - "marketCap": "82434078614.00", + "lastsale": "$208.68", + "netchange": "3.27", + "pctchange": "1.592%", + "volume": "1172893", + "marketCap": "83746378098.00", "country": "United States", "ipoyear": "", "industry": "Environmental Services", @@ -37886,11 +37900,11 @@ { "symbol": "WMB", "name": "Williams Companies Inc. (The) Common Stock", - "lastsale": "$49.68", - "netchange": "0.05", - "pctchange": "0.101%", - "volume": "4998050", - "marketCap": "60556501569.00", + "lastsale": "$48.94", + "netchange": "-0.74", + "pctchange": "-1.49%", + "volume": "5604692", + "marketCap": "59654492488.00", "country": "United States", "ipoyear": "", "industry": "Natural Gas Distribution", @@ -37900,11 +37914,11 @@ { "symbol": "WMK", "name": "Weis Markets Inc. Common Stock", - "lastsale": "$64.90", - "netchange": "-1.50", - "pctchange": "-2.259%", - "volume": "59748", - "marketCap": "1745708951.00", + "lastsale": "$65.39", + "netchange": "0.49", + "pctchange": "0.755%", + "volume": "42199", + "marketCap": "1758889188.00", "country": "United States", "ipoyear": "", "industry": "Food Chains", @@ -37914,11 +37928,11 @@ { "symbol": "WMS", "name": "Advanced Drainage Systems Inc. Common Stock", - "lastsale": "$154.38", - "netchange": "-1.10", - "pctchange": "-0.707%", - "volume": "445243", - "marketCap": "11968067587.00", + "lastsale": "$153.67", + "netchange": "-0.71", + "pctchange": "-0.46%", + "volume": "418009", + "marketCap": "11913025949.00", "country": "United States", "ipoyear": "2014", "industry": "Containers/Packaging", @@ -37928,11 +37942,11 @@ { "symbol": "WMT", "name": "Walmart Inc. Common Stock", - "lastsale": "$79.10", - "netchange": "-1.84", - "pctchange": "-2.273%", - "volume": "16780668", - "marketCap": "635825667863.00", + "lastsale": "$79.71", + "netchange": "0.61", + "pctchange": "0.771%", + "volume": "15262492", + "marketCap": "640729001080.00", "country": "United States", "ipoyear": "", "industry": "Department/Specialty Retail Stores", @@ -37942,11 +37956,11 @@ { "symbol": "WNC", "name": "Wabash National Corporation Common Stock", - "lastsale": "$18.06", - "netchange": "-0.07", - "pctchange": "-0.386%", - "volume": "278705", - "marketCap": "794626094.00", + "lastsale": "$18.24", + "netchange": "0.18", + "pctchange": "0.997%", + "volume": "315993", + "marketCap": "802545955.00", "country": "United States", "ipoyear": "1991", "industry": "Construction/Ag Equipment/Trucks", @@ -37956,11 +37970,11 @@ { "symbol": "WNS", "name": "WNS (Holdings) Limited Ordinary Shares", - "lastsale": "$48.92", - "netchange": "-0.08", - "pctchange": "-0.163%", - "volume": "615116", - "marketCap": "2160844684.00", + "lastsale": "$48.28", + "netchange": "-0.64", + "pctchange": "-1.308%", + "volume": "490481", + "marketCap": "2132575252.00", "country": "India", "ipoyear": "2024", "industry": "Business Services", @@ -37970,11 +37984,11 @@ { "symbol": "WOLF", "name": "Wolfspeed Inc. Common Stock", - "lastsale": "$9.61", - "netchange": "0.13", - "pctchange": "1.371%", - "volume": "6228204", - "marketCap": "1219214617.00", + "lastsale": "$9.51", + "netchange": "-0.10", + "pctchange": "-1.041%", + "volume": "5355639", + "marketCap": "1206527680.00", "country": "United States", "ipoyear": "", "industry": "Semiconductors", @@ -37984,11 +37998,11 @@ { "symbol": "WOR", "name": "Worthington Enterprises Inc. Common Shares", - "lastsale": "$41.78", - "netchange": "-0.07", - "pctchange": "-0.167%", - "volume": "206495", - "marketCap": "2090881938.00", + "lastsale": "$41.61", + "netchange": "-0.17", + "pctchange": "-0.407%", + "volume": "188117", + "marketCap": "2082374281.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -37998,11 +38012,11 @@ { "symbol": "WOW", "name": "WideOpenWest Inc. Common Stock", - "lastsale": "$5.11", - "netchange": "-0.10", - "pctchange": "-1.919%", - "volume": "229604", - "marketCap": "432761480.00", + "lastsale": "$5.10", + "netchange": "-0.01", + "pctchange": "-0.196%", + "volume": "269355", + "marketCap": "431914589.00", "country": "United States", "ipoyear": "2017", "industry": "Cable & Other Pay Television Services", @@ -38012,11 +38026,11 @@ { "symbol": "WPC", "name": "W. P. Carey Inc. REIT", - "lastsale": "$60.07", - "netchange": "-0.18", - "pctchange": "-0.299%", - "volume": "1018480", - "marketCap": "13146140191.00", + "lastsale": "$59.60", + "netchange": "-0.47", + "pctchange": "-0.782%", + "volume": "890586", + "marketCap": "13043282094.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38026,11 +38040,11 @@ { "symbol": "WPM", "name": "Wheaton Precious Metals Corp Common Shares (Canada)", - "lastsale": "$59.63", - "netchange": "-0.68", - "pctchange": "-1.128%", - "volume": "930401", - "marketCap": "27050486236.00", + "lastsale": "$59.69", + "netchange": "0.06", + "pctchange": "0.101%", + "volume": "1075438", + "marketCap": "27077704568.00", "country": "Canada", "ipoyear": "", "industry": "Precious Metals", @@ -38040,11 +38054,11 @@ { "symbol": "WPP", "name": "WPP plc American Depositary Shares", - "lastsale": "$50.85", - "netchange": "-0.61", - "pctchange": "-1.185%", - "volume": "82391", - "marketCap": "10968899112.00", + "lastsale": "$50.42", + "netchange": "-0.43", + "pctchange": "-0.846%", + "volume": "212985", + "marketCap": "10876143427.00", "country": "Ireland", "ipoyear": "", "industry": "Advertising", @@ -38054,11 +38068,11 @@ { "symbol": "WRB", "name": "W.R. Berkley Corporation Common Stock", - "lastsale": "$56.48", - "netchange": "-2.03", - "pctchange": "-3.469%", - "volume": "2528612", - "marketCap": "21493497888.00", + "lastsale": "$57.47", + "netchange": "0.99", + "pctchange": "1.753%", + "volume": "2107111", + "marketCap": "21870242982.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -38068,10 +38082,10 @@ { "symbol": "WRB^E", "name": "W.R. Berkley Corporation 5.70% Subordinated Debentures due 2058", - "lastsale": "$24.91", - "netchange": "-0.23", - "pctchange": "-0.915%", - "volume": "5282", + "lastsale": "$25.0511", + "netchange": "0.1411", + "pctchange": "0.566%", + "volume": "9679", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38082,10 +38096,10 @@ { "symbol": "WRB^F", "name": "W.R. Berkley Corporation 5.10% Subordinated Debentures due 2059", - "lastsale": "$23.45", - "netchange": "-0.11", - "pctchange": "-0.467%", - "volume": "13905", + "lastsale": "$23.48", + "netchange": "0.03", + "pctchange": "0.128%", + "volume": "10266", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38096,10 +38110,10 @@ { "symbol": "WRB^G", "name": "W.R. Berkley Corporation 4.25% Subordinated Debentures due 2060", - "lastsale": "$20.37", - "netchange": "-0.364", - "pctchange": "-1.756%", - "volume": "2195", + "lastsale": "$20.41", + "netchange": "0.04", + "pctchange": "0.196%", + "volume": "1381", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38110,10 +38124,10 @@ { "symbol": "WRB^H", "name": "W.R. Berkley Corporation 4.125% Subordinated Debentures due 2061", - "lastsale": "$20.13", - "netchange": "-0.465", - "pctchange": "-2.258%", - "volume": "17392", + "lastsale": "$20.21", + "netchange": "0.08", + "pctchange": "0.397%", + "volume": "8229", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38124,11 +38138,11 @@ { "symbol": "WRBY", "name": "Warby Parker Inc. Class A Common Stock", - "lastsale": "$16.41", - "netchange": "0.31", - "pctchange": "1.925%", - "volume": "1591655", - "marketCap": "1966531898.00", + "lastsale": "$16.33", + "netchange": "-0.08", + "pctchange": "-0.488%", + "volume": "946787", + "marketCap": "1956944905.00", "country": "United States", "ipoyear": "2021", "industry": "Ophthalmic Goods", @@ -38138,11 +38152,11 @@ { "symbol": "WS", "name": "Worthington Steel Inc. Common Shares", - "lastsale": "$33.50", - "netchange": "0.07", - "pctchange": "0.209%", - "volume": "255226", - "marketCap": "1688103659.00", + "lastsale": "$33.65", + "netchange": "0.15", + "pctchange": "0.448%", + "volume": "186212", + "marketCap": "1695662332.00", "country": "United States", "ipoyear": "2023", "industry": "Steel/Iron Ore", @@ -38152,11 +38166,11 @@ { "symbol": "WSM", "name": "Williams-Sonoma Inc. Common Stock (DE)", - "lastsale": "$149.62", - "netchange": "-1.87", - "pctchange": "-1.234%", - "volume": "1308360", - "marketCap": "18902892350.00", + "lastsale": "$149.53", + "netchange": "-0.09", + "pctchange": "-0.06%", + "volume": "1048172", + "marketCap": "18891521809.00", "country": "United States", "ipoyear": "", "industry": "Home Furnishings", @@ -38166,11 +38180,11 @@ { "symbol": "WSO", "name": "Watsco Inc. Common Stock", - "lastsale": "$486.71", - "netchange": "6.02", - "pctchange": "1.252%", - "volume": "278313", - "marketCap": "19633498846.00", + "lastsale": "$495.37", + "netchange": "8.66", + "pctchange": "1.779%", + "volume": "237243", + "marketCap": "19982836439.00", "country": "United States", "ipoyear": "", "industry": "Industrial Machinery/Components", @@ -38183,7 +38197,7 @@ "lastsale": "$495.00", "netchange": "0.00", "pctchange": "0.00%", - "volume": "1", + "volume": "38", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38194,11 +38208,11 @@ { "symbol": "WSR", "name": "Whitestone REIT Common Shares", - "lastsale": "$13.29", - "netchange": "-0.02", - "pctchange": "-0.15%", - "volume": "139158", - "marketCap": "665363092.00", + "lastsale": "$13.47", + "netchange": "0.18", + "pctchange": "1.354%", + "volume": "156080", + "marketCap": "674374782.00", "country": "United States", "ipoyear": "2010", "industry": "Real Estate Investment Trusts", @@ -38208,11 +38222,11 @@ { "symbol": "WST", "name": "West Pharmaceutical Services Inc. Common Stock", - "lastsale": "$290.42", - "netchange": "-6.08", - "pctchange": "-2.051%", - "volume": "301823", - "marketCap": "21067529439.00", + "lastsale": "$286.48", + "netchange": "-3.94", + "pctchange": "-1.357%", + "volume": "473976", + "marketCap": "20781715563.00", "country": "United States", "ipoyear": "", "industry": "Medical/Dental Instruments", @@ -38222,11 +38236,11 @@ { "symbol": "WT", "name": "WisdomTree Inc. Common Stock", - "lastsale": "$9.78", - "netchange": "-0.11", - "pctchange": "-1.112%", - "volume": "1438692", - "marketCap": "1485149206.00", + "lastsale": "$9.86", + "netchange": "0.08", + "pctchange": "0.818%", + "volume": "832266", + "marketCap": "1497297665.00", "country": "United States", "ipoyear": "2022", "industry": "Investment Bankers/Brokers/Service", @@ -38236,11 +38250,11 @@ { "symbol": "WTI", "name": "W&T Offshore Inc. Common Stock", - "lastsale": "$2.79", - "netchange": "0.11", - "pctchange": "4.104%", - "volume": "3060104", - "marketCap": "410638472.00", + "lastsale": "$2.37", + "netchange": "-0.42", + "pctchange": "-15.054%", + "volume": "4237293", + "marketCap": "348821928.00", "country": "United States", "ipoyear": "2005", "industry": "Oil & Gas Production", @@ -38250,11 +38264,11 @@ { "symbol": "WTM", "name": "White Mountains Insurance Group Ltd. Common Stock", - "lastsale": "$1768.00", - "netchange": "-8.21", - "pctchange": "-0.462%", - "volume": "20613", - "marketCap": "4540724344.00", + "lastsale": "$1784.90", + "netchange": "16.90", + "pctchange": "0.956%", + "volume": "6026", + "marketCap": "4584128327.00", "country": "United States", "ipoyear": "", "industry": "Property-Casualty Insurers", @@ -38264,11 +38278,11 @@ { "symbol": "WTRG", "name": "Essential Utilities Inc. Common Stock", - "lastsale": "$38.23", - "netchange": "-0.02", - "pctchange": "-0.052%", - "volume": "1475213", - "marketCap": "10462483618.00", + "lastsale": "$38.30", + "netchange": "0.07", + "pctchange": "0.183%", + "volume": "1218464", + "marketCap": "10481640664.00", "country": "United States", "ipoyear": "", "industry": "Water Supply", @@ -38278,11 +38292,11 @@ { "symbol": "WTS", "name": "Watts Water Technologies Inc. Class A Common Stock", - "lastsale": "$204.32", - "netchange": "-0.63", - "pctchange": "-0.307%", - "volume": "87005", - "marketCap": "6814289601.00", + "lastsale": "$203.61", + "netchange": "-0.71", + "pctchange": "-0.347%", + "volume": "145574", + "marketCap": "6790610345.00", "country": "United States", "ipoyear": "1986", "industry": "Metal Fabrications", @@ -38292,11 +38306,11 @@ { "symbol": "WTTR", "name": "Select Water Solutions Inc. Class A common stock", - "lastsale": "$11.51", - "netchange": "-0.01", - "pctchange": "-0.087%", - "volume": "744320", - "marketCap": "1369886971.00", + "lastsale": "$11.22", + "netchange": "-0.29", + "pctchange": "-2.52%", + "volume": "536408", + "marketCap": "1335372008.00", "country": "United States", "ipoyear": "2017", "industry": "Oilfield Services/Equipment", @@ -38306,11 +38320,11 @@ { "symbol": "WU", "name": "Western Union Company (The) Common Stock", - "lastsale": "$11.71", - "netchange": "-0.09", - "pctchange": "-0.763%", - "volume": "3868869", - "marketCap": "3955391868.00", + "lastsale": "$11.61", + "netchange": "-0.10", + "pctchange": "-0.854%", + "volume": "4015689", + "marketCap": "3921613969.00", "country": "United States", "ipoyear": "", "industry": "Business Services", @@ -38320,11 +38334,11 @@ { "symbol": "WWW", "name": "Wolverine World Wide Inc. Common Stock", - "lastsale": "$17.24", - "netchange": "-0.55", - "pctchange": "-3.092%", - "volume": "1562373", - "marketCap": "1379383054.00", + "lastsale": "$17.02", + "netchange": "-0.22", + "pctchange": "-1.276%", + "volume": "1076706", + "marketCap": "1361780718.00", "country": "United States", "ipoyear": "", "industry": "Shoe Manufacturing", @@ -38334,11 +38348,11 @@ { "symbol": "WY", "name": "Weyerhaeuser Company Common Stock", - "lastsale": "$32.85", - "netchange": "-0.03", - "pctchange": "-0.091%", - "volume": "2913235", - "marketCap": "23892297750.00", + "lastsale": "$33.11", + "netchange": "0.26", + "pctchange": "0.791%", + "volume": "2675107", + "marketCap": "24081399650.00", "country": "United States", "ipoyear": "", "industry": "Real Estate Investment Trusts", @@ -38348,11 +38362,11 @@ { "symbol": "X", "name": "United States Steel Corporation Common Stock", - "lastsale": "$35.39", - "netchange": "-0.08", - "pctchange": "-0.226%", - "volume": "1201591", - "marketCap": "7961401429.00", + "lastsale": "$35.26", + "netchange": "-0.13", + "pctchange": "-0.367%", + "volume": "2070869", + "marketCap": "7932156382.00", "country": "United States", "ipoyear": "", "industry": "Steel/Iron Ore", @@ -38362,11 +38376,11 @@ { "symbol": "XFLT", "name": "XAI Octagon Floating Rate & Alternative Income Trust Common Shares of Beneficial Interest", - "lastsale": "$6.86", - "netchange": "0.00", - "pctchange": "0.00%", - "volume": "545173", - "marketCap": "243314130.00", + "lastsale": "$6.85", + "netchange": "-0.01", + "pctchange": "-0.146%", + "volume": "291901", + "marketCap": "242959444.00", "country": "United States", "ipoyear": "2017", "industry": "Investment Managers", @@ -38376,10 +38390,10 @@ { "symbol": "XFLT^A", "name": "XAI Octagon Floating Rate & Alternative Income Trust 6.50% Series 2026 Term Preferred Shares (Liquidation Preference $25.00)", - "lastsale": "$25.2382", - "netchange": "-0.0618", - "pctchange": "-0.244%", - "volume": "1424", + "lastsale": "$25.25", + "netchange": "0.0118", + "pctchange": "0.047%", + "volume": "1723", "marketCap": "", "country": "United States", "ipoyear": "", @@ -38390,11 +38404,11 @@ { "symbol": "XHR", "name": "Xenia Hotels & Resorts Inc. Common Stock", - "lastsale": "$14.96", - "netchange": "-0.33", - "pctchange": "-2.158%", - "volume": "1005976", - "marketCap": "1525376608.00", + "lastsale": "$14.77", + "netchange": "-0.19", + "pctchange": "-1.27%", + "volume": "1154212", + "marketCap": "1506003509.00", "country": "United States", "ipoyear": "2015", "industry": "Hotels/Resorts", @@ -38404,11 +38418,11 @@ { "symbol": "XIN", "name": "Xinyuan Real Estate Co Ltd American Depositary Shares", - "lastsale": "$4.60", - "netchange": "0.43", - "pctchange": "10.312%", - "volume": "373990", - "marketCap": "25822928.00", + "lastsale": "$3.94", + "netchange": "-0.66", + "pctchange": "-14.348%", + "volume": "137243", + "marketCap": "22117899.00", "country": "China", "ipoyear": "2007", "industry": "Homebuilding", @@ -38418,11 +38432,11 @@ { "symbol": "XOM", "name": "Exxon Mobil Corporation Common Stock", - "lastsale": "$125.37", - "netchange": "0.54", - "pctchange": "0.433%", - "volume": "15703330", - "marketCap": "556997168335.00", + "lastsale": "$122.04", + "netchange": "-3.33", + "pctchange": "-2.656%", + "volume": "14813262", + "marketCap": "542202555823.00", "country": "United States", "ipoyear": "", "industry": "Integrated oil Companies", @@ -38432,11 +38446,11 @@ { "symbol": "XPER", "name": "Xperi Inc. Common Stock ", - "lastsale": "$8.75", - "netchange": "-0.12", - "pctchange": "-1.353%", - "volume": "274393", - "marketCap": "400811005.00", + "lastsale": "$8.73", + "netchange": "-0.02", + "pctchange": "-0.229%", + "volume": "294644", + "marketCap": "399894866.00", "country": "United States", "ipoyear": "2022", "industry": "Computer Software: Prepackaged Software", @@ -38446,11 +38460,11 @@ { "symbol": "XPEV", "name": "XPeng Inc. American depositary shares each representing two Class A ordinary shares", - "lastsale": "$13.08", - "netchange": "0.27", - "pctchange": "2.108%", - "volume": "24284426", - "marketCap": "12330758503.00", + "lastsale": "$12.13", + "netchange": "-0.95", + "pctchange": "-7.263%", + "volume": "16845443", + "marketCap": "11435175890.00", "country": "China", "ipoyear": "2020", "industry": "Auto Manufacturing", @@ -38460,11 +38474,11 @@ { "symbol": "XPO", "name": "XPO Inc. Common Stock", - "lastsale": "$105.35", - "netchange": "-0.91", - "pctchange": "-0.856%", - "volume": "1091627", - "marketCap": "12261996650.00", + "lastsale": "$107.41", + "netchange": "2.06", + "pctchange": "1.955%", + "volume": "901491", + "marketCap": "12501766115.00", "country": "United States", "ipoyear": "", "industry": "Transportation Services", @@ -38474,11 +38488,11 @@ { "symbol": "XPOF", "name": "Xponential Fitness Inc. Class A Common Stock", - "lastsale": "$12.71", - "netchange": "-0.05", - "pctchange": "-0.392%", - "volume": "199376", - "marketCap": "612304250.00", + "lastsale": "$12.49", + "netchange": "-0.22", + "pctchange": "-1.731%", + "volume": "319487", + "marketCap": "601705750.00", "country": "United States", "ipoyear": "2021", "industry": "Services-Misc. Amusement & Recreation", @@ -38488,11 +38502,11 @@ { "symbol": "XPRO", "name": "Expro Group Holdings N.V. Common Stock", - "lastsale": "$17.46", - "netchange": "-0.34", - "pctchange": "-1.91%", - "volume": "818411", - "marketCap": "2113557304.00", + "lastsale": "$16.88", + "netchange": "-0.58", + "pctchange": "-3.322%", + "volume": "893956", + "marketCap": "2043347497.00", "country": "United States", "ipoyear": "2013", "industry": "Oilfield Services/Equipment", @@ -38502,11 +38516,11 @@ { "symbol": "XYF", "name": "X Financial American Depositary Shares each representing six Class A Ordinary Shares", - "lastsale": "$8.23", - "netchange": "0.8908", - "pctchange": "12.138%", - "volume": "226168", - "marketCap": "402657696.00", + "lastsale": "$7.35", + "netchange": "-0.88", + "pctchange": "-10.693%", + "volume": "89850", + "marketCap": "359603167.00", "country": "Cayman Islands", "ipoyear": "2018", "industry": "Finance: Consumer Services", @@ -38516,11 +38530,11 @@ { "symbol": "XYL", "name": "Xylem Inc. Common Stock New", - "lastsale": "$134.03", - "netchange": "0.56", - "pctchange": "0.42%", - "volume": "735519", - "marketCap": "32554933243.00", + "lastsale": "$134.20", + "netchange": "0.17", + "pctchange": "0.127%", + "volume": "1108125", + "marketCap": "32596225033.00", "country": "United States", "ipoyear": "2011", "industry": "Fluid Controls", @@ -38530,11 +38544,11 @@ { "symbol": "YALA", "name": "Yalla Group Limited American Depositary Shares each representing one Class A Ordinary Share", - "lastsale": "$4.70", - "netchange": "-0.04", - "pctchange": "-0.844%", - "volume": "230904", - "marketCap": "745152603.00", + "lastsale": "$4.52", + "netchange": "-0.18", + "pctchange": "-3.83%", + "volume": "185852", + "marketCap": "716614844.00", "country": "United Arab Emirates", "ipoyear": "2020", "industry": "Computer Software: Programming Data Processing", @@ -38544,11 +38558,11 @@ { "symbol": "YELP", "name": "Yelp Inc. Common Stock", - "lastsale": "$34.53", - "netchange": "-0.08", - "pctchange": "-0.231%", - "volume": "546527", - "marketCap": "2310358654.00", + "lastsale": "$34.28", + "netchange": "-0.25", + "pctchange": "-0.724%", + "volume": "348197", + "marketCap": "2293631470.00", "country": "United States", "ipoyear": "2012", "industry": "Other Consumer Services", @@ -38558,11 +38572,11 @@ { "symbol": "YETI", "name": "YETI Holdings Inc. Common Stock", - "lastsale": "$41.63", - "netchange": "0.74", - "pctchange": "1.81%", - "volume": "1357489", - "marketCap": "3524062635.00", + "lastsale": "$41.65", + "netchange": "0.02", + "pctchange": "0.048%", + "volume": "761350", + "marketCap": "3525755675.00", "country": "United States", "ipoyear": "2018", "industry": "Recreational Games/Products/Toys", @@ -38573,9 +38587,9 @@ "symbol": "YEXT", "name": "Yext Inc. Common Stock", "lastsale": "$6.53", - "netchange": "-0.19", - "pctchange": "-2.827%", - "volume": "821065", + "netchange": "0.00", + "pctchange": "0.00%", + "volume": "465590", "marketCap": "835322602.00", "country": "United States", "ipoyear": "2017", @@ -38586,11 +38600,11 @@ { "symbol": "YMM", "name": "Full Truck Alliance Co. Ltd. American Depositary Shares (each representing 20 Class A Ordinary Shares)", - "lastsale": "$9.96", - "netchange": "-0.07", - "pctchange": "-0.698%", - "volume": "19969559", - "marketCap": "10494538698.00", + "lastsale": "$9.75", + "netchange": "-0.21", + "pctchange": "-2.108%", + "volume": "15826820", + "marketCap": "10273268304.00", "country": "China", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -38600,11 +38614,11 @@ { "symbol": "YOU", "name": "Clear Secure Inc. Class A Common Stock", - "lastsale": "$30.88", - "netchange": "-0.27", - "pctchange": "-0.867%", - "volume": "1213159", - "marketCap": "4299919414.00", + "lastsale": "$31.95", + "netchange": "1.07", + "pctchange": "3.465%", + "volume": "2989450", + "marketCap": "4448912735.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -38614,11 +38628,11 @@ { "symbol": "YPF", "name": "YPF Sociedad Anonima Common Stock", - "lastsale": "$21.98", - "netchange": "-0.26", - "pctchange": "-1.169%", - "volume": "1092794", - "marketCap": "8645015190.00", + "lastsale": "$22.10", + "netchange": "0.12", + "pctchange": "0.546%", + "volume": "919973", + "marketCap": "8692212725.00", "country": "Argentina", "ipoyear": "1993", "industry": "Integrated oil Companies", @@ -38628,11 +38642,11 @@ { "symbol": "YRD", "name": "Yiren Digital Ltd. American Depositary Shares each representing two ordinary shares", - "lastsale": "$7.57", - "netchange": "0.12", - "pctchange": "1.611%", - "volume": "495809", - "marketCap": "658094491.00", + "lastsale": "$6.38", + "netchange": "-1.19", + "pctchange": "-15.72%", + "volume": "508413", + "marketCap": "554642384.00", "country": "China", "ipoyear": "2015", "industry": "Finance: Consumer Services", @@ -38642,11 +38656,11 @@ { "symbol": "YSG", "name": "Yatsen Holding Limited American Depositary Shares each representing twenty (20) Class A Ordinary Shares", - "lastsale": "$3.40", - "netchange": "-0.09", - "pctchange": "-2.579%", - "volume": "391882", - "marketCap": "366200233.00", + "lastsale": "$3.35", + "netchange": "-0.05", + "pctchange": "-1.471%", + "volume": "401520", + "marketCap": "360814936.00", "country": "China", "ipoyear": "", "industry": "Package Goods/Cosmetics", @@ -38656,11 +38670,11 @@ { "symbol": "YUM", "name": "Yum! Brands Inc.", - "lastsale": "$135.88", - "netchange": "-0.69", - "pctchange": "-0.505%", - "volume": "1473217", - "marketCap": "38204700472.00", + "lastsale": "$134.72", + "netchange": "-1.16", + "pctchange": "-0.854%", + "volume": "1506163", + "marketCap": "37878549069.00", "country": "United States", "ipoyear": "", "industry": "Restaurants", @@ -38670,11 +38684,11 @@ { "symbol": "YUMC", "name": "Yum China Holdings Inc. Common Stock", - "lastsale": "$50.08", - "netchange": "-0.33", - "pctchange": "-0.655%", - "volume": "4244248", - "marketCap": "19251933888.00", + "lastsale": "$47.09", + "netchange": "-2.99", + "pctchange": "-5.97%", + "volume": "5451073", + "marketCap": "18102507324.00", "country": "United States", "ipoyear": "2016", "industry": "Restaurants", @@ -38684,11 +38698,11 @@ { "symbol": "ZBH", "name": "Zimmer Biomet Holdings Inc. Common Stock", - "lastsale": "$102.28", - "netchange": "-2.40", - "pctchange": "-2.293%", - "volume": "1423105", - "marketCap": "20829564915.00", + "lastsale": "$101.77", + "netchange": "-0.51", + "pctchange": "-0.499%", + "volume": "1462401", + "marketCap": "20725702204.00", "country": "United States", "ipoyear": "", "industry": "Industrial Specialties", @@ -38698,11 +38712,11 @@ { "symbol": "ZEPP", "name": "Zepp Health Corporation American depositary shares each representing sixteen Class A ordinary shares", - "lastsale": "$3.85", - "netchange": "-0.04", - "pctchange": "-1.028%", - "volume": "31376", - "marketCap": "57730823.00", + "lastsale": "$3.49", + "netchange": "-0.36", + "pctchange": "-9.351%", + "volume": "19909", + "marketCap": "52332616.00", "country": "China", "ipoyear": "", "industry": "Computer Manufacturing", @@ -38712,11 +38726,11 @@ { "symbol": "ZETA", "name": "Zeta Global Holdings Corp. Class A Common Stock", - "lastsale": "$30.38", - "netchange": "-0.66", - "pctchange": "-2.126%", - "volume": "2120141", - "marketCap": "6681937698.00", + "lastsale": "$31.84", + "netchange": "1.46", + "pctchange": "4.806%", + "volume": "2391774", + "marketCap": "7003057811.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Prepackaged Software", @@ -38726,11 +38740,11 @@ { "symbol": "ZGN", "name": "Ermenegildo Zegna N.V. Ordinary Shares", - "lastsale": "$8.90", - "netchange": "-0.01", - "pctchange": "-0.112%", - "volume": "392120", - "marketCap": "2227761341.00", + "lastsale": "$8.87", + "netchange": "-0.03", + "pctchange": "-0.337%", + "volume": "354700", + "marketCap": "2220252033.00", "country": "", "ipoyear": "2021", "industry": "Apparel", @@ -38740,11 +38754,11 @@ { "symbol": "ZH", "name": "Zhihu Inc. American Depositary Shares each representing three (3) Class A Ordinary Shares", - "lastsale": "$4.66", - "netchange": "-0.14", - "pctchange": "-2.917%", - "volume": "978685", - "marketCap": "462612245.00", + "lastsale": "$4.16", + "netchange": "-0.50", + "pctchange": "-10.73%", + "volume": "975894", + "marketCap": "412975738.00", "country": "China", "ipoyear": "", "industry": "Business Services", @@ -38754,11 +38768,11 @@ { "symbol": "ZIM", "name": "ZIM Integrated Shipping Services Ltd. Ordinary Shares", - "lastsale": "$18.78", - "netchange": "-0.17", - "pctchange": "-0.897%", - "volume": "6895963", - "marketCap": "2258982855.00", + "lastsale": "$19.44", + "netchange": "0.66", + "pctchange": "3.514%", + "volume": "5666896", + "marketCap": "2338372029.00", "country": "", "ipoyear": "2021", "industry": "Marine Transportation", @@ -38768,11 +38782,11 @@ { "symbol": "ZIP", "name": "ZipRecruiter Inc. Class A Common Stock", - "lastsale": "$9.54", - "netchange": "-0.08", - "pctchange": "-0.832%", - "volume": "267138", - "marketCap": "947689052.00", + "lastsale": "$9.61", + "netchange": "0.07", + "pctchange": "0.734%", + "volume": "298951", + "marketCap": "954642745.00", "country": "United States", "ipoyear": "2021", "industry": "Computer Software: Programming Data Processing", @@ -38782,11 +38796,11 @@ { "symbol": "ZK", "name": "ZEEKR Intelligent Technology Holding Limited American Depositary Shares (each representing ten (10) Ordinary Shares)", - "lastsale": "$26.95", - "netchange": "1.04", - "pctchange": "4.014%", - "volume": "4079889", - "marketCap": "6672405644.00", + "lastsale": "$26.01", + "netchange": "-0.94", + "pctchange": "-3.488%", + "volume": "1530662", + "marketCap": "6439676096.00", "country": "", "ipoyear": "2024", "industry": "Auto Manufacturing", @@ -38796,11 +38810,11 @@ { "symbol": "ZKH", "name": "ZKH Group Limited American Depositary Shares each representing thirty-five (35) Class A Ordinary Shares", - "lastsale": "$3.37", - "netchange": "-0.34", - "pctchange": "-9.164%", - "volume": "149573", - "marketCap": "542802624.00", + "lastsale": "$3.50", + "netchange": "0.13", + "pctchange": "3.858%", + "volume": "151438", + "marketCap": "563741598.00", "country": "", "ipoyear": "2023", "industry": "RETAIL: Building Materials", @@ -38810,11 +38824,11 @@ { "symbol": "ZTO", "name": "ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A ordinary share.", - "lastsale": "$26.78", - "netchange": "-0.21", - "pctchange": "-0.778%", - "volume": "3492770", - "marketCap": "21768569235.00", + "lastsale": "$26.01", + "netchange": "-0.77", + "pctchange": "-2.875%", + "volume": "3541990", + "marketCap": "21142661905.00", "country": "China", "ipoyear": "2016", "industry": "Trucking Freight/Courier Services", @@ -38824,10 +38838,10 @@ { "symbol": "ZTR", "name": "Virtus Total Return Fund Inc.", - "lastsale": "$6.04", - "netchange": "-0.12", - "pctchange": "-1.948%", - "volume": "170808", + "lastsale": "$6.03", + "netchange": "-0.01", + "pctchange": "-0.166%", + "volume": "264253", "marketCap": "0.00", "country": "United States", "ipoyear": "1988", @@ -38838,11 +38852,11 @@ { "symbol": "ZTS", "name": "Zoetis Inc. Class A Common Stock", - "lastsale": "$187.28", - "netchange": "-2.75", - "pctchange": "-1.447%", - "volume": "1847263", - "marketCap": "84847389407.00", + "lastsale": "$187.37", + "netchange": "0.09", + "pctchange": "0.048%", + "volume": "1989845", + "marketCap": "84888163996.00", "country": "United States", "ipoyear": "2013", "industry": "Biotechnology: Pharmaceutical Preparations", @@ -38852,11 +38866,11 @@ { "symbol": "ZUO", "name": "Zuora Inc. Class A Common Stock", - "lastsale": "$8.54", - "netchange": "-0.07", - "pctchange": "-0.813%", - "volume": "818156", - "marketCap": "1293810000.00", + "lastsale": "$8.63", + "netchange": "0.09", + "pctchange": "1.054%", + "volume": "899900", + "marketCap": "1307445000.00", "country": "United States", "ipoyear": "2018", "industry": "Computer Software: Prepackaged Software", @@ -38866,11 +38880,11 @@ { "symbol": "ZVIA", "name": "Zevia PBC Class A Common Stock", - "lastsale": "$1.06", - "netchange": "-0.02", - "pctchange": "-1.852%", - "volume": "69684", - "marketCap": "77075361.00", + "lastsale": "$1.05", + "netchange": "-0.01", + "pctchange": "-0.943%", + "volume": "59952", + "marketCap": "76348235.00", "country": "United States", "ipoyear": "2021", "industry": "Beverages (Production/Distribution)", @@ -38880,11 +38894,11 @@ { "symbol": "ZWS", "name": "Zurn Elkay Water Solutions Corporation Common Stock", - "lastsale": "$36.69", - "netchange": "0.31", - "pctchange": "0.852%", - "volume": "1092442", - "marketCap": "6271366482.00", + "lastsale": "$36.04", + "netchange": "-0.65", + "pctchange": "-1.772%", + "volume": "1433228", + "marketCap": "6160262960.00", "country": "United States", "ipoyear": "2012", "industry": "Industrial Machinery/Components", diff --git a/nyse/nyse_tickers.json b/nyse/nyse_tickers.json index cb094367..e7352a2e 100644 --- a/nyse/nyse_tickers.json +++ b/nyse/nyse_tickers.json @@ -1115,7 +1115,6 @@ "GJP", "GJR", "GJS", - "GJT", "GKOS", "GL", "GL^D", @@ -1265,6 +1264,7 @@ "HSHP", "HSY", "HTD", + "HTFB", "HTFC", "HTGC", "HTH", @@ -2314,6 +2314,7 @@ "SNV^E", "SNX", "SO", + "SOBO", "SOC", "SOJC", "SOJD", @@ -2327,6 +2328,7 @@ "SPB", "SPCE", "SPE", + "SPE^C", "SPG", "SPG^J", "SPGI", @@ -2607,7 +2609,6 @@ "VFC", "VGI", "VGM", - "VGR", "VHC", "VHI", "VICI", diff --git a/nyse/nyse_tickers.txt b/nyse/nyse_tickers.txt index d2fc0ee6..972f139b 100644 --- a/nyse/nyse_tickers.txt +++ b/nyse/nyse_tickers.txt @@ -1274,7 +1274,6 @@ GJO GJP GJR GJS -GJT GKOS GL GL @@ -1449,6 +1448,7 @@ HSBC HSHP HSY HTD +HTFB HTFC HTGC HTH @@ -2635,6 +2635,7 @@ SNV E SNX SO +SOBO SOC SOJC SOJD @@ -2648,6 +2649,8 @@ SOS SPB SPCE SPE +SPE +C SPG SPG J @@ -2962,7 +2965,6 @@ VET VFC VGI VGM -VGR VHC VHI VICI